Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.192 8.192 8.192 0 -0.02(-0.23%)
Dec 28, 2017 8.206 8.300 8.206 8.211 4,113 +0.06(+0.69%)
Dec 27, 2017 8.121 8.243 8.121 8.154 5,331 +0.02(+0.30%)
Dec 26, 2017 8.112 8.244 8.112 8.130 7,391 -0.02(-0.30%)
Dec 22, 2017 8.154 8.154 8.154 8.154 2,550 +0.00(+0.00%)
Dec 21, 2017 8.168 8.343 8.154 8.154 12,897 -0.02(-0.29%)
Dec 20, 2017 8.195 8.296 8.131 8.178 17,611 +0.07(+0.81%)
Dec 19, 2017 8.117 8.154 8.112 8.112 9,975 +0.00(+0.00%)
Dec 18, 2017 8.088 8.216 8.088 8.112 8,611 +0.23(+2.93%)
Dec 15, 2017 8.098 8.112 7.881 7.881 35,793 +0.00(+0.00%)
Dec 14, 2017 8.079 8.079 7.881 7.881 319,600 -0.19(-2.39%)
Dec 13, 2017 8.164 8.164 8.074 8.074 11,666 -0.06(-0.70%)
Dec 12, 2017 8.131 8.173 8.119 8.131 4,453 +0.00(+0.00%)
Dec 11, 2017 8.178 8.178 8.131 8.131 4,281 -0.05(-0.58%)
Dec 08, 2017 8.178 8.178 8.178 8.178 1,258 -0.02(-0.30%)
Dec 07, 2017 8.197 8.202 8.197 8.202 2,026 +0.02(+0.24%)
Dec 06, 2017 8.131 8.374 8.131 8.183 18,994 -0.01(-0.17%)
Dec 05, 2017 8.249 8.343 8.154 8.197 87,717 -0.15(-1.75%)
Dec 04, 2017 8.216 8.410 8.216 8.343 5,263 +0.04(+0.45%)
Nov 30, 2017 8.305 8.305 8.305 454 -0.26(-3.03%)
Nov 29, 2017 8.432 8.877 8.432 8.564 16,442 +0.06(+0.72%)
Nov 28, 2017 8.503 8.503 8.503 8.503 829 +0.02(+0.28%)
Nov 24, 2017 8.479 8.479 8.479 146 -0.38(-4.31%)
Nov 21, 2017 8.861 8.861 8.861 8.861 437 +0.26(+3.01%)
Nov 20, 2017 8.602 8.602 8.414 8.602 1,262 +0.16(+1.96%)
Nov 17, 2017 8.489 8.508 8.437 8.437 37,738 -0.05(-0.56%)
Nov 16, 2017 8.489 8.578 8.437 8.484 12,288 +0.02(+0.22%)
Nov 15, 2017 8.486 8.512 8.465 8.465 17,208 +0.04(+0.45%)
Nov 13, 2017 8.428 8.428 8.428 33 -0.07(-0.78%)
Nov 10, 2017 8.899 8.899 8.484 8.494 3,789 -0.74(-8.06%)
Nov 09, 2017 8.640 9.238 8.640 9.238 827 +0.47(+5.38%)
Nov 08, 2017 8.838 8.838 8.767 8.767 1,007 -0.12(-1.33%)
Nov 07, 2017 8.885 8.885 8.885 8.885 547 -0.16(-1.72%)
Nov 03, 2017 9.040 9.040 9.040 97 -0.22(-2.39%)
Nov 01, 2017 9.262 9.262 9.262 57 +0.00(+0.03%)
Oct 26, 2017 9.260 9.260 9.260 1,292 +0.05(+0.54%)
Oct 25, 2017 9.191 9.220 9.191 9.210 1,525 +0.02(+0.21%)
Oct 24, 2017 9.215 9.215 9.191 9.191 1,317 -0.14(-1.52%)
Oct 23, 2017 9.435 9.435 9.333 9.333 825 -0.09(-1.00%)
Oct 20, 2017 9.427 9.427 9.427 9.427 2,202 -0.00(-0.00%)
Oct 19, 2017 9.427 9.427 9.427 9.427 555 -0.05(-0.50%)
Oct 18, 2017 9.427 9.474 9.427 9.474 6,082 +0.05(+0.50%)
Oct 17, 2017 9.427 9.427 9.427 9.427 330 +0.07(+0.76%)
Oct 16, 2017 9.144 9.356 9.144 9.356 2,004 +0.25(+2.80%)
Oct 12, 2017 9.102 9.102 9.102 25 -0.23(-2.46%)
Oct 11, 2017 9.332 9.332 9.332 9.332 1,007 +0.12(+1.27%)
Oct 09, 2017 9.215 9.215 9.215 42 -0.19(-2.00%)
Oct 06, 2017 9.112 9.403 9.112 9.403 12,636 +0.00(+0.00%)
Oct 05, 2017 9.294 9.403 9.220 9.403 5,910 +0.13(+1.41%)
Oct 04, 2017 9.238 9.273 9.238 9.273 2,779 -0.07(-0.74%)
Oct 03, 2017 9.403 9.403 9.342 9.342 3,099 +0.03(+0.30%)
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.