Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.210 8.250 8.086 8.240 24,695 +0.13(+1.60%)
Jan 30, 2018 8.110 8.200 7.950 8.110 14,667 -0.05(-0.61%)
Jan 29, 2018 8.140 8.250 8.130 8.160 11,555 -0.04(-0.49%)
Jan 26, 2018 7.750 8.250 7.750 8.200 32,552 +0.58(+7.61%)
Jan 25, 2018 8.840 8.840 7.500 7.620 89,438 -1.19(-13.51%)
Jan 24, 2018 8.750 9.000 8.510 8.810 36,387 +0.16(+1.85%)
Jan 23, 2018 8.543 8.770 8.543 8.650 20,753 +0.05(+0.53%)
Jan 22, 2018 8.850 8.950 8.604 8.604 53,671 -0.26(-2.88%)
Jan 19, 2018 8.757 8.900 8.548 8.860 60,822 +0.11(+1.26%)
Jan 18, 2018 8.500 8.830 8.500 8.750 34,875 +0.25(+2.94%)
Jan 17, 2018 8.390 8.790 8.390 8.500 32,419 -0.07(-0.82%)
Jan 16, 2018 8.590 8.870 8.150 8.570 16,912 -0.19(-2.22%)
Jan 12, 2018 8.764 8.764 8.764 0 -0.01(-0.06%)
Jan 11, 2018 8.510 8.800 8.430 8.770 39,962 +0.29(+3.42%)
Jan 10, 2018 8.590 8.850 8.180 8.480 17,511 -0.05(-0.59%)
Jan 09, 2018 8.420 8.990 8.420 8.530 16,595 +0.10(+1.19%)
Jan 08, 2018 8.800 9.050 8.340 8.430 72,328 -0.35(-3.99%)
Jan 05, 2018 9.210 9.242 8.420 8.780 56,271 -0.39(-4.25%)
Jan 04, 2018 9.080 9.510 8.920 9.170 173,407 +0.10(+1.10%)
Jan 03, 2018 8.770 9.080 8.650 9.070 233,926 +0.42(+4.86%)
Jan 02, 2018 8.654 8.874 8.654 8.650 31,497 -0.27(-3.03%)
Dec 29, 2017 8.920 8.920 8.920 0 +0.55(+6.57%)
Dec 28, 2017 8.449 8.600 8.350 8.370 111,796 -0.13(-1.53%)
Dec 27, 2017 8.490 8.551 8.440 8.500 46,414 +0.06(+0.71%)
Dec 26, 2017 8.130 8.500 8.130 8.440 28,315 +0.02(+0.24%)
Dec 22, 2017 8.260 8.480 8.260 8.420 9,432 +0.01(+0.12%)
Dec 21, 2017 8.380 8.600 8.300 8.410 26,399 +0.02(+0.24%)
Dec 20, 2017 8.410 8.715 8.320 8.390 26,847 -0.15(-1.73%)
Dec 19, 2017 8.500 8.670 8.300 8.538 12,926 -0.16(-1.86%)
Dec 18, 2017 8.700 8.780 8.510 8.700 52,020 +0.04(+0.46%)
Dec 15, 2017 8.950 8.980 7.962 8.660 68,386 -0.34(-3.78%)
Dec 14, 2017 8.300 9.000 8.266 9.000 94,455 +0.37(+4.29%)
Dec 13, 2017 8.230 8.890 8.230 8.630 170,627 +0.40(+4.86%)
Dec 12, 2017 8.429 8.440 8.010 8.230 22,828 -0.06(-0.72%)
Dec 11, 2017 8.437 8.733 8.270 8.290 17,825 -0.21(-2.47%)
Dec 08, 2017 8.100 8.605 8.100 8.500 40,247 +0.35(+4.29%)
Dec 07, 2017 7.880 8.150 7.880 8.150 7,964 +0.27(+3.43%)
Dec 06, 2017 7.910 8.109 7.870 7.880 15,270 -0.27(-3.31%)
Dec 05, 2017 8.270 8.270 7.900 8.150 67,669 -0.12(-1.45%)
Dec 04, 2017 8.617 8.270 8.270 6,031 -0.19(-2.25%)
Dec 01, 2017 8.310 8.460 8.130 8.460 10,904 -0.03(-0.35%)
Nov 30, 2017 8.382 8.570 8.055 8.490 11,546 +0.25(+3.03%)
Nov 29, 2017 8.100 8.879 8.000 8.240 17,379 +0.15(+1.85%)
Nov 28, 2017 8.410 9.000 8.050 8.090 40,859 -0.37(-4.37%)
Nov 27, 2017 9.000 9.000 8.450 8.460 8,249 -0.54(-6.00%)
Nov 24, 2017 8.940 9.000 8.760 9.000 5,390 +0.20(+2.27%)
Nov 22, 2017 8.710 9.018 8.710 8.800 5,034 -0.07(-0.85%)
Nov 21, 2017 8.893 9.038 8.840 8.875 20,824 +0.04(+0.40%)
Nov 20, 2017 8.850 8.950 8.770 8.840 6,437 -0.03(-0.34%)
Nov 17, 2017 8.810 9.050 8.748 8.870 22,238 -0.02(-0.22%)
Nov 16, 2017 8.610 9.250 8.600 8.890 68,293 +0.30(+3.49%)
Nov 15, 2017 8.116 8.730 8.000 8.590 18,970 +0.52(+6.44%)
Nov 14, 2017 8.051 8.125 8.000 8.070 4,370 -0.10(-1.22%)
Nov 13, 2017 8.170 8.409 8.170 8.170 24,511 +0.07(+0.86%)
Nov 10, 2017 8.190 8.250 8.060 8.100 10,085 -0.49(-5.70%)
Nov 09, 2017 8.200 8.590 7.900 8.590 20,153 +0.56(+6.97%)
Nov 08, 2017 8.060 8.360 7.780 8.030 27,417 -0.02(-0.25%)
Nov 07, 2017 8.400 8.400 7.590 8.050 30,572 -0.01(-0.12%)
Nov 06, 2017 8.750 8.750 8.060 8.060 23,237 -0.67(-7.67%)
Nov 03, 2017 8.262 8.730 8.262 8.730 35,891 +0.47(+5.69%)
Nov 02, 2017 8.020 8.550 7.440 8.260 152,701 +0.16(+1.98%)
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.