Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.530 6.620 6.520 6.570 199,524 -0.02(-0.30%)
Oct 28, 2016 6.750 6.820 6.540 6.590 238,181 -0.17(-2.51%)
Oct 27, 2016 6.760 6.789 6.400 6.760 674,776 +0.01(+0.15%)
Oct 26, 2016 6.890 6.980 6.750 6.750 233,073 -0.14(-2.03%)
Oct 25, 2016 7.140 7.140 6.870 6.890 308,864 -0.25(-3.50%)
Oct 24, 2016 7.270 7.320 7.090 7.140 229,752 -0.04(-0.56%)
Oct 21, 2016 7.100 7.230 7.060 7.180 335,493 +0.05(+0.70%)
Oct 20, 2016 7.260 7.300 7.130 7.130 295,470 -0.15(-2.06%)
Oct 19, 2016 7.380 7.450 7.212 7.280 643,419 -0.13(-1.75%)
Oct 18, 2016 7.550 7.562 7.350 7.410 266,857 -0.02(-0.27%)
Oct 17, 2016 7.210 7.480 7.180 7.430 406,868 +0.24(+3.34%)
Oct 14, 2016 7.220 7.278 7.075 7.190 403,918 -0.02(-0.28%)
Oct 13, 2016 7.180 7.250 7.040 7.210 301,785 -0.04(-0.55%)
Oct 12, 2016 7.240 7.460 7.180 7.250 163,099 +0.01(+0.14%)
Oct 11, 2016 7.510 7.510 7.205 7.240 303,255 -0.31(-4.11%)
Oct 10, 2016 7.540 7.700 7.540 7.550 223,685 +0.08(+1.07%)
Oct 07, 2016 7.550 7.630 7.410 7.470 222,843 -0.09(-1.19%)
Oct 06, 2016 7.630 7.660 7.300 7.560 536,747 -0.09(-1.18%)
Oct 05, 2016 7.620 7.730 7.560 7.650 326,433 +0.09(+1.19%)
Oct 04, 2016 7.700 7.740 7.490 7.560 449,681 -0.11(-1.43%)
Oct 03, 2016 7.870 7.920 7.660 7.670 281,387 -0.27(-3.40%)
Sep 30, 2016 7.610 7.970 7.610 7.940 482,139 +0.34(+4.47%)
Sep 29, 2016 7.810 7.890 7.570 7.600 385,565 -0.26(-3.31%)
Sep 28, 2016 7.920 8.050 7.840 7.860 262,897 -0.01(-0.13%)
Sep 27, 2016 7.940 8.150 7.830 7.870 451,402 -0.11(-1.38%)
Sep 26, 2016 8.120 8.150 7.900 7.980 393,044 -0.13(-1.60%)
Sep 23, 2016 8.050 8.180 7.960 8.110 349,334 +0.06(+0.75%)
Sep 22, 2016 7.910 8.160 7.690 8.050 800,197 +0.26(+3.34%)
Sep 21, 2016 7.370 7.820 7.260 7.790 1,022,343 +0.41(+5.56%)
Sep 20, 2016 7.610 7.710 7.385 7.380 382,043 -0.26(-3.40%)
Sep 19, 2016 7.630 7.800 7.615 7.640 544,459 +0.04(+0.53%)
Sep 16, 2016 7.740 7.780 7.600 7.600 307,453 -0.22(-2.81%)
Sep 15, 2016 7.750 7.870 7.690 7.820 412,060 +0.07(+0.90%)
Sep 14, 2016 7.360 7.800 7.150 7.750 619,016 +0.09(+1.17%)
Sep 13, 2016 7.490 7.721 7.380 7.660 641,980 -0.22(-2.79%)
Sep 12, 2016 7.760 8.010 7.580 7.880 778,636 +0.12(+1.55%)
Sep 09, 2016 8.040 8.180 7.760 7.760 532,958 -0.40(-4.90%)
Sep 08, 2016 8.530 8.587 8.100 8.160 480,098 -0.37(-4.34%)
Sep 07, 2016 8.760 8.770 8.150 8.530 840,718 -0.25(-2.85%)
Sep 06, 2016 8.990 8.990 8.620 8.780 637,594 -0.34(-3.73%)
Sep 02, 2016 9.060 9.120 9.120 9.120 319,000 +0.08(+0.88%)
Sep 01, 2016 9.050 9.140 8.841 9.040 461,903 +0.05(+0.56%)
Aug 31, 2016 9.210 9.230 8.850 8.990 378,322 -0.19(-2.07%)
Aug 30, 2016 9.160 9.250 9.100 9.180 338,535 +0.00(+0.00%)
Aug 29, 2016 9.250 9.284 9.050 9.180 396,027 -0.13(-1.40%)
Aug 26, 2016 9.230 9.370 9.200 9.310 340,322 +0.13(+1.42%)
Aug 25, 2016 9.300 9.310 9.120 9.180 436,140 -0.19(-2.03%)
Aug 24, 2016 9.670 9.670 9.350 9.370 361,024 -0.29(-3.00%)
Aug 23, 2016 9.590 9.777 9.590 9.660 392,346 +0.03(+0.31%)
Aug 22, 2016 9.710 9.775 9.352 9.630 547,014 -0.06(-0.62%)
Aug 19, 2016 9.360 9.760 9.240 9.690 663,849 +0.27(+2.87%)
Aug 18, 2016 9.100 9.480 9.100 9.420 507,118 +0.30(+3.29%)
Aug 17, 2016 9.150 9.200 9.050 9.120 583,962 -0.03(-0.33%)
Aug 16, 2016 9.160 9.250 9.000 9.150 778,704 +0.03(+0.33%)
Aug 15, 2016 9.070 9.420 8.900 9.120 1,492,138 +0.27(+3.05%)
Aug 12, 2016 8.760 8.950 8.580 8.850 921,775 +0.16(+1.84%)
Aug 11, 2016 8.360 8.900 8.300 8.690 841,357 +0.35(+4.20%)
Aug 10, 2016 8.660 9.090 8.330 8.340 871,883 -0.28(-3.25%)
Aug 09, 2016 8.180 8.620 8.170 8.620 861,995 +0.53(+6.55%)
Aug 08, 2016 7.570 8.200 7.570 8.090 654,381 +0.56(+7.44%)
Aug 05, 2016 7.330 7.586 7.000 7.530 874,606 +0.30(+4.15%)
Aug 04, 2016 7.460 7.750 6.990 7.230 2,398,823 +0.56(+8.40%)
Aug 03, 2016 6.630 6.680 6.530 6.670 392,245 +0.08(+1.21%)
Aug 02, 2016 6.720 6.817 6.550 6.590 310,749 -0.10(-1.49%)
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.