Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.130 7.305 7.130 7.260 143,649 +0.12(+1.68%)
Nov 29, 2017 7.260 7.487 6.880 7.140 308,520 -0.21(-2.86%)
Nov 28, 2017 7.450 7.980 6.724 7.350 1,289,153 -0.02(-0.27%)
Nov 27, 2017 6.850 7.430 6.700 7.370 1,047,572 +0.67(+10.00%)
Nov 24, 2017 6.610 6.700 6.510 6.700 140,281 +0.10(+1.52%)
Nov 22, 2017 6.530 6.600 6.170 6.600 200,207 +0.10(+1.54%)
Nov 21, 2017 6.230 6.500 6.150 6.500 510,773 +0.31(+5.01%)
Nov 20, 2017 5.950 6.290 5.878 6.190 313,597 +0.23(+3.86%)
Nov 17, 2017 5.920 6.010 5.800 5.960 311,066 +0.04(+0.68%)
Nov 16, 2017 6.010 6.340 5.800 5.920 256,439 -0.05(-0.84%)
Nov 15, 2017 5.830 5.980 5.670 5.970 391,811 +0.13(+2.23%)
Nov 14, 2017 5.820 5.880 5.690 5.840 141,865 +0.02(+0.34%)
Nov 13, 2017 5.800 5.866 5.750 5.820 253,399 +0.00(+0.00%)
Nov 10, 2017 5.550 5.980 5.550 5.820 872,524 +0.33(+6.01%)
Nov 09, 2017 5.480 5.500 5.100 5.490 176,659 +0.01(+0.18%)
Nov 08, 2017 5.540 5.608 5.310 5.480 154,281 -0.04(-0.72%)
Nov 07, 2017 5.800 5.800 5.500 5.520 258,772 -0.26(-4.50%)
Nov 06, 2017 5.820 6.510 5.701 5.780 458,652 +0.00(+0.00%)
Nov 03, 2017 5.850 5.860 5.670 5.780 124,175 -0.02(-0.34%)
Nov 02, 2017 5.830 5.840 5.660 5.800 118,226 +0.01(+0.17%)
Nov 01, 2017 5.850 5.850 5.656 5.790 114,641 -0.06(-1.03%)
Oct 31, 2017 5.710 5.850 5.680 5.850 152,838 +0.14(+2.45%)
Oct 30, 2017 5.910 5.960 5.560 5.710 185,696 -0.19(-3.22%)
Oct 27, 2017 5.740 5.970 5.740 5.900 222,536 +0.20(+3.51%)
Oct 26, 2017 5.650 5.800 5.606 5.700 255,747 +0.00(+0.00%)
Oct 25, 2017 5.650 5.740 5.520 5.700 264,469 +0.03(+0.53%)
Oct 24, 2017 5.540 5.720 5.510 5.670 423,708 +0.05(+0.89%)
Oct 23, 2017 5.850 5.909 5.440 5.620 275,599 -0.23(-3.93%)
Oct 20, 2017 5.720 5.850 5.612 5.850 177,213 +0.09(+1.56%)
Oct 19, 2017 5.640 5.850 5.614 5.760 110,291 +0.12(+2.13%)
Oct 18, 2017 5.890 6.000 5.590 5.640 285,710 -0.25(-4.24%)
Oct 17, 2017 5.750 5.950 5.718 5.890 298,482 +0.11(+1.90%)
Oct 16, 2017 5.520 5.918 5.310 5.780 280,966 +0.26(+4.71%)
Oct 13, 2017 5.860 5.900 5.460 5.520 353,999 -0.34(-5.80%)
Oct 12, 2017 5.880 6.090 5.740 5.860 455,910 -0.04(-0.68%)
Oct 11, 2017 5.750 6.060 5.700 5.900 689,083 +0.12(+2.08%)
Oct 10, 2017 5.870 5.510 5.780 536,350 +0.08(+1.40%)
Oct 09, 2017 6.010 6.080 5.470 5.700 664,809 +0.08(+1.42%)
Oct 06, 2017 5.750 5.828 5.400 5.620 1,035,318 -0.20(-3.44%)
Oct 05, 2017 5.820 6.690 5.340 5.820 13,931,767 +1.41(+31.97%)
Oct 04, 2017 4.470 4.750 4.330 4.410 1,008,566 -0.12(-2.65%)
Oct 03, 2017 3.870 4.550 3.850 4.530 1,101,975 +0.55(+13.82%)
Oct 02, 2017 3.650 4.030 3.650 3.980 851,381 +0.28(+7.57%)
Sep 29, 2017 3.770 3.770 3.401 3.700 826,039 -0.01(-0.27%)
Sep 28, 2017 3.700 3.760 3.390 3.710 694,695 -0.04(-1.07%)
Sep 27, 2017 4.300 4.400 3.650 3.750 1,748,888 -0.37(-8.98%)
Sep 26, 2017 3.550 4.590 3.460 4.120 4,163,415 +0.79(+23.72%)
Sep 25, 2017 3.330 3.430 3.150 3.330 510,474 +0.25(+8.12%)
Sep 22, 2017 3.000 3.120 2.810 3.080 321,125 +0.11(+3.70%)
Sep 21, 2017 2.890 3.296 2.835 2.970 682,215 +0.14(+4.95%)
Sep 20, 2017 2.800 2.930 2.770 2.830 215,862 +0.04(+1.43%)
Sep 19, 2017 2.864 2.887 2.771 2.790 122,922 -0.07(-2.45%)
Sep 18, 2017 2.970 2.980 2.830 2.860 117,776 -0.11(-3.70%)
Sep 15, 2017 2.750 2.970 2.700 2.970 221,375 +0.24(+8.79%)
Sep 14, 2017 2.700 2.754 2.650 2.730 136,364 +0.05(+1.87%)
Sep 13, 2017 2.750 2.800 2.670 2.680 165,023 -0.05(-1.83%)
Sep 12, 2017 2.950 2.950 2.720 2.730 172,230 -0.21(-7.14%)
Sep 11, 2017 2.900 3.000 2.877 2.940 115,173 -0.04(-1.34%)
Sep 08, 2017 3.000 3.030 2.850 2.980 267,268 +0.01(+0.34%)
Sep 07, 2017 2.800 3.240 2.800 2.970 596,375 +0.12(+4.21%)
Sep 06, 2017 2.620 2.920 2.620 2.850 194,853 +0.20(+7.55%)
Sep 05, 2017 2.800 2.800 2.640 2.650 247,606 -0.15(-5.36%)
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.