Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.250 8.490 7.910 7.930 3,226,495 -0.25(-3.06%)
Jan 30, 2018 7.970 8.300 7.870 8.180 2,998,646 +0.04(+0.49%)
Jan 29, 2018 8.090 8.210 7.880 8.140 2,354,248 +0.00(+0.00%)
Jan 26, 2018 7.930 8.180 7.700 8.140 2,674,433 +0.21(+2.65%)
Jan 25, 2018 7.900 8.020 7.760 7.930 2,666,943 +0.16(+2.06%)
Jan 24, 2018 8.170 8.340 7.520 7.770 8,673,152 -0.39(-4.78%)
Jan 23, 2018 8.920 9.310 8.010 8.160 10,328,318 -0.56(-6.42%)
Jan 22, 2018 8.630 9.140 8.600 8.720 2,982,020 +0.07(+0.81%)
Jan 19, 2018 8.520 8.690 8.410 8.650 1,450,264 +0.10(+1.17%)
Jan 18, 2018 8.610 8.720 8.300 8.550 2,624,098 -0.09(-1.04%)
Jan 17, 2018 8.680 8.755 8.546 8.640 2,453,151 +0.02(+0.23%)
Jan 16, 2018 9.210 9.300 8.520 8.620 3,562,282 -0.48(-5.27%)
Jan 12, 2018 9.100 9.100 9.100 0 -0.37(-3.91%)
Jan 11, 2018 8.510 9.550 8.510 9.470 6,228,166 +0.98(+11.54%)
Jan 10, 2018 8.600 8.410 8.490 1,701,889 -0.03(-0.35%)
Jan 09, 2018 8.710 8.720 8.470 8.520 1,997,582 -0.21(-2.41%)
Jan 08, 2018 8.650 8.810 8.571 8.730 1,550,891 +0.08(+0.92%)
Jan 05, 2018 8.770 8.810 8.560 8.650 1,514,804 -0.05(-0.57%)
Jan 04, 2018 8.880 9.050 8.470 8.700 2,217,242 -0.13(-1.47%)
Jan 03, 2018 9.050 9.180 8.740 8.830 2,361,542 -0.14(-1.56%)
Jan 02, 2018 8.530 8.980 8.427 8.970 2,298,688 +0.54(+6.41%)
Dec 29, 2017 8.430 8.430 8.430 0 -0.25(-2.88%)
Dec 28, 2017 8.870 8.960 8.650 8.680 1,594,272 -0.11(-1.25%)
Dec 27, 2017 8.640 8.840 8.600 8.790 1,889,966 +0.10(+1.15%)
Dec 26, 2017 8.930 8.960 8.610 8.690 1,649,455 -0.35(-3.87%)
Dec 22, 2017 9.040 9.130 8.910 9.040 1,309,924 -0.03(-0.33%)
Dec 21, 2017 8.910 9.210 8.880 9.070 2,268,470 +0.17(+1.91%)
Dec 20, 2017 9.010 9.235 8.870 8.900 1,959,022 -0.20(-2.20%)
Dec 19, 2017 9.390 9.520 9.010 9.100 2,908,520 -0.32(-3.40%)
Dec 18, 2017 9.450 9.540 9.230 9.420 2,778,742 +0.05(+0.53%)
Dec 15, 2017 9.020 9.370 8.870 9.370 4,623,065 +0.38(+4.23%)
Dec 14, 2017 8.620 9.050 8.580 8.990 2,800,814 +0.40(+4.66%)
Dec 13, 2017 8.700 8.750 8.545 8.590 2,168,863 -0.09(-1.04%)
Dec 12, 2017 9.180 9.200 8.640 8.680 4,029,899 -0.55(-5.96%)
Dec 11, 2017 8.750 9.650 8.639 9.230 7,447,990 +0.89(+10.67%)
Dec 08, 2017 8.160 8.400 8.150 8.340 3,121,886 +0.24(+2.96%)
Dec 07, 2017 7.660 8.160 7.620 8.100 3,367,784 +0.47(+6.16%)
Dec 06, 2017 7.410 7.880 7.360 7.630 3,868,501 +0.18(+2.42%)
Dec 05, 2017 7.060 7.510 7.060 7.450 5,616,208 +0.37(+5.15%)
Dec 04, 2017 7.930 7.065 7.085 7,171,132 -0.79(-9.97%)
Dec 01, 2017 8.210 8.210 8.050 7.870 4,087,134 -0.39(-4.72%)
Nov 30, 2017 8.220 8.340 8.110 8.260 2,097,292 +0.05(+0.61%)
Nov 29, 2017 8.700 8.820 8.160 8.210 3,919,513 -0.42(-4.87%)
Nov 28, 2017 8.240 8.780 8.240 8.630 4,012,569 +0.39(+4.73%)
Nov 27, 2017 8.390 8.010 8.240 2,672,537 +0.18(+2.23%)
Nov 24, 2017 8.100 8.160 8.005 8.060 845,603 +0.03(+0.37%)
Nov 22, 2017 7.920 8.080 7.750 8.030 2,089,170 +0.12(+1.52%)
Nov 21, 2017 8.020 8.130 7.820 7.910 2,567,241 -0.07(-0.88%)
Nov 20, 2017 8.000 8.000 7.760 7.980 2,219,030 +0.02(+0.25%)
Nov 17, 2017 8.220 8.270 7.850 7.960 2,943,196 -0.16(-1.97%)
Nov 16, 2017 8.310 8.470 8.100 8.120 2,526,108 -0.21(-2.52%)
Nov 15, 2017 8.230 8.470 8.050 8.330 1,889,275 -0.03(-0.36%)
Nov 14, 2017 8.650 8.700 8.210 8.360 2,741,088 -0.31(-3.58%)
Nov 13, 2017 8.660 8.750 8.440 8.670 2,213,572 -0.03(-0.34%)
Nov 10, 2017 8.550 8.820 8.460 8.700 2,941,028 +0.14(+1.64%)
Nov 09, 2017 8.540 8.650 8.340 8.560 2,987,045 -0.16(-1.83%)
Nov 08, 2017 8.590 8.920 8.330 8.720 2,704,993 +0.13(+1.51%)
Nov 07, 2017 8.710 8.790 8.510 8.590 2,902,819 -0.20(-2.28%)
Nov 06, 2017 8.540 9.070 8.520 8.790 4,897,989 +0.15(+1.74%)
Nov 03, 2017 8.110 8.650 8.100 8.640 5,944,504 +0.39(+4.73%)
Nov 02, 2017 7.750 8.560 7.720 8.250 10,970,669 +1.12(+15.71%)
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.