Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.400 7.400 7.400 0 -0.37(-4.76%)
Dec 29, 2016 7.800 7.950 7.710 7.770 61,506 -0.02(-0.26%)
Dec 28, 2016 8.030 8.120 7.720 7.790 80,271 -0.20(-2.50%)
Dec 27, 2016 8.180 8.380 7.970 7.990 98,899 -0.16(-1.96%)
Dec 23, 2016 8.150 8.150 8.150 0 +0.59(+7.80%)
Dec 22, 2016 8.030 9.000 7.250 7.560 849,882 -0.46(-5.74%)
Dec 21, 2016 8.260 8.310 8.010 8.020 127,465 -0.47(-5.54%)
Dec 20, 2016 8.610 8.830 7.620 8.490 363,372 -0.08(-0.93%)
Dec 19, 2016 8.870 8.970 8.500 8.570 284,145 -0.43(-4.78%)
Dec 16, 2016 8.260 9.100 8.250 9.000 789,153 +0.78(+9.49%)
Dec 15, 2016 7.900 8.290 7.760 8.220 252,258 +0.29(+3.66%)
Dec 14, 2016 7.780 8.000 7.750 7.930 89,314 +0.18(+2.32%)
Dec 13, 2016 8.040 8.140 7.670 7.750 164,245 -0.28(-3.49%)
Dec 12, 2016 7.870 8.140 7.615 8.030 115,639 +0.12(+1.52%)
Dec 09, 2016 7.680 8.050 7.680 7.910 253,544 +0.31(+4.08%)
Dec 08, 2016 7.720 7.940 7.450 7.600 555,115 -0.13(-1.68%)
Dec 07, 2016 7.980 7.990 7.350 7.730 332,219 -0.39(-4.80%)
Dec 06, 2016 8.070 8.210 7.910 8.120 172,524 +0.04(+0.50%)
Dec 05, 2016 8.200 8.730 7.890 8.080 475,922 -0.08(-0.98%)
Dec 02, 2016 7.840 8.390 7.810 8.160 537,530 +0.32(+4.02%)
Dec 01, 2016 7.900 8.030 7.710 7.845 331,334 +0.00(+0.06%)
Nov 30, 2016 7.950 8.050 7.545 7.840 196,571 -0.10(-1.26%)
Nov 29, 2016 8.030 8.100 7.860 7.940 210,335 -0.09(-1.12%)
Nov 28, 2016 8.090 8.155 7.940 8.030 197,730 -0.11(-1.35%)
Nov 25, 2016 8.130 8.240 7.870 8.140 62,014 +0.01(+0.12%)
Nov 23, 2016 8.130 8.130 8.130 0 +0.03(+0.37%)
Nov 22, 2016 8.150 8.370 7.600 8.100 275,788 -0.03(-0.37%)
Nov 21, 2016 8.010 8.150 7.880 8.130 185,296 +0.15(+1.88%)
Nov 18, 2016 7.950 8.000 7.810 7.980 279,770 +0.04(+0.50%)
Nov 17, 2016 7.950 8.000 7.750 7.940 130,641 +0.05(+0.63%)
Nov 16, 2016 7.740 7.980 7.630 7.890 238,962 +0.11(+1.41%)
Nov 15, 2016 7.650 7.880 7.500 7.780 283,155 +0.12(+1.57%)
Nov 14, 2016 8.130 8.140 7.500 7.660 348,125 -0.39(-4.84%)
Nov 11, 2016 7.740 8.150 7.710 8.050 449,746 +0.31(+4.01%)
Nov 10, 2016 8.000 8.265 7.770 7.740 401,092 -0.18(-2.27%)
Nov 09, 2016 6.970 8.000 6.520 7.920 962,375 +1.09(+15.96%)
Nov 08, 2016 6.360 6.920 6.255 6.830 292,126 +0.11(+1.64%)
Nov 07, 2016 6.310 6.835 6.170 6.720 383,527 +0.53(+8.56%)
Nov 04, 2016 5.630 6.290 5.520 6.190 211,299 +0.60(+10.73%)
Nov 03, 2016 6.060 6.070 5.520 5.590 272,795 -0.48(-7.91%)
Nov 02, 2016 6.140 6.170 5.920 6.070 95,214 -0.10(-1.62%)
Nov 01, 2016 6.020 6.190 5.740 6.170 105,062 +0.19(+3.18%)
Oct 31, 2016 6.220 6.260 5.932 5.980 210,941 -0.30(-4.78%)
Oct 28, 2016 6.340 6.340 6.000 6.280 196,399 -0.09(-1.41%)
Oct 27, 2016 6.260 6.540 6.030 6.370 280,413 +0.17(+2.74%)
Oct 26, 2016 6.180 6.280 6.120 6.200 76,472 -0.02(-0.32%)
Oct 25, 2016 6.240 6.240 6.090 6.220 219,141 -0.01(-0.16%)
Oct 24, 2016 6.300 6.300 6.140 6.230 195,176 -0.02(-0.32%)
Oct 21, 2016 6.250 6.350 6.160 6.250 262,944 -0.03(-0.48%)
Oct 20, 2016 5.990 6.300 5.960 6.280 203,904 +0.30(+5.02%)
Oct 19, 2016 6.160 6.160 6.140 5.980 77,700 -0.18(-2.92%)
Oct 18, 2016 6.010 6.380 5.920 6.160 190,897 +0.35(+6.02%)
Oct 17, 2016 5.790 5.920 5.190 5.810 102,863 +0.01(+0.17%)
Oct 14, 2016 5.860 5.900 5.450 5.800 150,487 +0.01(+0.17%)
Oct 13, 2016 5.800 5.900 5.740 5.790 116,749 -0.06(-1.03%)
Oct 12, 2016 6.180 6.210 5.830 5.850 85,538 -0.34(-5.49%)
Oct 11, 2016 6.300 6.440 6.080 6.190 98,341 -0.17(-2.67%)
Oct 10, 2016 6.240 6.470 6.200 6.360 138,236 +0.18(+2.91%)
Oct 07, 2016 6.210 6.270 6.050 6.180 102,504 -0.03(-0.48%)
Oct 06, 2016 6.260 6.280 6.020 6.210 152,324 -0.09(-1.43%)
Oct 05, 2016 6.060 6.350 5.800 6.300 174,205 +0.25(+4.13%)
Oct 04, 2016 6.230 6.330 5.942 6.050 139,195 -0.13(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.