Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.710 8.720 8.362 8.440 459,584 -0.23(-2.65%)
Oct 30, 2017 9.100 9.110 8.600 8.670 392,719 -0.42(-4.62%)
Oct 27, 2017 8.660 9.110 8.600 9.090 347,744 +0.47(+5.45%)
Oct 26, 2017 8.890 8.960 8.520 8.620 443,215 -0.37(-4.12%)
Oct 25, 2017 9.470 9.690 8.920 8.990 695,249 -0.45(-4.77%)
Oct 24, 2017 9.910 9.910 9.330 9.440 447,353 -0.43(-4.36%)
Oct 23, 2017 9.920 9.920 9.790 9.870 176,045 -0.05(-0.50%)
Oct 20, 2017 9.810 9.930 9.800 9.920 251,620 +0.22(+2.27%)
Oct 19, 2017 9.880 9.985 9.580 9.700 307,550 -0.19(-1.92%)
Oct 18, 2017 9.900 10.03 9.830 9.890 310,375 +0.04(+0.41%)
Oct 17, 2017 9.780 9.960 9.780 9.850 602,661 +0.01(+0.10%)
Oct 16, 2017 9.820 9.920 9.750 9.840 197,918 +0.04(+0.41%)
Oct 13, 2017 9.800 9.820 9.560 9.800 176,066 +0.04(+0.41%)
Oct 12, 2017 9.920 9.920 9.700 9.760 168,037 -0.19(-1.91%)
Oct 11, 2017 9.900 10.10 9.890 9.950 233,223 +0.01(+0.10%)
Oct 10, 2017 9.920 10.03 9.816 9.940 286,212 +0.06(+0.61%)
Oct 09, 2017 9.900 10.00 9.720 9.880 218,889 -0.01(-0.10%)
Oct 06, 2017 9.670 9.890 9.640 9.890 180,586 +0.24(+2.49%)
Oct 05, 2017 10.05 10.05 9.560 9.650 278,144 -0.34(-3.40%)
Oct 04, 2017 9.860 10.10 9.830 9.990 214,531 +0.09(+0.91%)
Oct 03, 2017 9.770 9.940 9.730 9.900 282,293 +0.06(+0.61%)
Oct 02, 2017 9.320 9.870 9.240 9.840 327,135 +0.47(+5.02%)
Sep 29, 2017 9.140 9.370 9.140 9.370 244,239 +0.21(+2.29%)
Sep 28, 2017 9.130 9.180 9.070 9.160 133,885 +0.05(+0.55%)
Sep 27, 2017 8.950 9.150 8.850 9.110 222,828 +0.17(+1.90%)
Sep 26, 2017 9.000 9.040 8.890 8.940 142,525 -0.05(-0.56%)
Sep 25, 2017 9.100 9.120 8.820 8.990 235,062 -0.10(-1.10%)
Sep 22, 2017 8.930 9.170 8.870 9.090 173,592 +0.13(+1.45%)
Sep 21, 2017 8.930 9.070 8.857 8.960 153,769 +0.05(+0.56%)
Sep 20, 2017 8.880 8.970 8.820 8.910 201,061 +0.02(+0.22%)
Sep 19, 2017 8.900 8.920 8.810 8.890 235,572 -0.03(-0.34%)
Sep 18, 2017 9.140 9.140 8.880 8.920 469,185 -0.14(-1.55%)
Sep 15, 2017 9.220 9.260 9.050 9.060 490,330 -0.18(-1.95%)
Sep 14, 2017 9.340 9.340 9.200 9.240 224,317 -0.17(-1.81%)
Sep 13, 2017 9.370 9.490 9.130 9.410 359,020 -0.01(-0.11%)
Sep 12, 2017 9.380 9.470 9.310 9.420 165,288 +0.04(+0.43%)
Sep 11, 2017 9.500 9.500 9.310 9.380 131,048 +0.00(+0.00%)
Sep 08, 2017 9.420 9.470 9.304 9.380 238,903 -0.04(-0.42%)
Sep 07, 2017 9.520 9.630 9.410 9.420 158,936 -0.10(-1.05%)
Sep 06, 2017 9.830 9.900 9.470 9.520 207,348 -0.29(-2.96%)
Sep 05, 2017 9.840 9.900 9.650 9.810 200,006 -0.03(-0.30%)
Sep 01, 2017 9.870 9.880 9.683 9.840 164,354 +0.02(+0.20%)
Aug 31, 2017 9.740 9.830 9.620 9.820 251,387 +0.17(+1.76%)
Aug 30, 2017 9.690 9.840 9.565 9.650 165,138 -0.01(-0.10%)
Aug 29, 2017 9.700 9.880 9.640 9.660 190,212 -0.13(-1.33%)
Aug 28, 2017 9.860 10.04 9.700 9.790 285,264 -0.05(-0.51%)
Aug 25, 2017 10.25 10.27 9.660 9.840 392,207 -0.56(-5.38%)
Aug 24, 2017 10.05 10.44 10.05 10.40 265,877 +0.36(+3.59%)
Aug 23, 2017 9.750 10.09 9.710 10.04 240,095 +0.23(+2.34%)
Aug 22, 2017 9.690 9.850 9.670 9.810 311,463 +0.21(+2.19%)
Aug 21, 2017 9.520 9.660 9.400 9.600 129,263 +0.00(+0.00%)
Aug 18, 2017 9.470 9.690 9.450 9.600 235,304 +0.05(+0.52%)
Aug 17, 2017 9.760 9.870 9.530 9.550 161,336 -0.22(-2.25%)
Aug 16, 2017 9.800 10.09 9.680 9.770 276,309 +0.09(+0.93%)
Aug 15, 2017 9.910 9.980 9.670 9.680 212,518 -0.22(-2.22%)
Aug 14, 2017 9.260 9.920 9.240 9.900 346,809 +0.71(+7.73%)
Aug 11, 2017 9.050 9.220 8.730 9.190 514,631 +0.08(+0.88%)
Aug 10, 2017 9.250 9.280 9.040 9.110 359,198 -0.11(-1.19%)
Aug 09, 2017 9.120 9.360 9.040 9.220 356,612 -0.01(-0.11%)
Aug 08, 2017 9.900 10.00 9.210 9.230 763,479 -0.89(-8.79%)
Aug 07, 2017 10.39 10.39 9.971 10.12 305,895 -0.22(-2.13%)
Aug 04, 2017 10.17 10.40 10.13 10.34 649,330 +0.19(+1.87%)
Aug 03, 2017 10.15 10.25 9.950 10.15 503,328 +0.11(+1.10%)
Aug 02, 2017 9.980 10.09 9.780 10.04 567,393 +0.05(+0.50%)
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.