Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.830 9.900 9.630 9.670 8,889,228 -0.14(-1.43%)
Nov 29, 2016 9.760 9.980 9.720 9.810 8,753,223 +0.11(+1.13%)
Nov 28, 2016 9.940 9.940 9.605 9.700 9,318,425 -0.15(-1.52%)
Nov 25, 2016 9.940 9.965 9.830 9.850 2,935,576 -0.09(-0.91%)
Nov 23, 2016 9.940 9.940 9.940 0 +0.11(+1.12%)
Nov 22, 2016 9.870 10.04 9.750 9.830 10,628,266 +0.03(+0.31%)
Nov 21, 2016 9.590 9.870 9.590 9.800 9,216,552 +0.20(+2.08%)
Nov 18, 2016 9.330 9.790 9.250 9.600 13,897,760 +0.27(+2.89%)
Nov 17, 2016 8.830 9.330 8.760 9.330 13,909,604 +0.35(+3.90%)
Nov 16, 2016 8.820 9.140 8.770 8.980 9,811,933 +0.13(+1.47%)
Nov 15, 2016 8.900 8.900 8.670 8.850 7,977,945 -0.04(-0.45%)
Nov 14, 2016 8.700 8.980 8.670 8.890 11,388,466 +0.22(+2.54%)
Nov 11, 2016 8.490 8.690 8.450 8.670 9,876,416 +0.09(+1.05%)
Nov 10, 2016 8.140 8.740 8.120 8.580 18,253,736 +0.50(+6.19%)
Nov 09, 2016 7.520 8.120 7.411 8.080 14,123,909 +0.42(+5.48%)
Nov 08, 2016 7.700 7.700 7.513 7.660 6,920,022 -0.04(-0.52%)
Nov 07, 2016 7.490 7.700 7.470 7.700 7,506,611 +0.34(+4.62%)
Nov 04, 2016 7.330 7.430 7.290 7.360 6,501,932 +0.03(+0.41%)
Nov 03, 2016 7.370 7.400 7.280 7.330 5,215,567 -0.03(-0.41%)
Nov 02, 2016 7.260 7.470 7.250 7.360 7,701,305 +0.06(+0.82%)
Nov 01, 2016 7.380 7.540 7.240 7.300 6,116,774 -0.10(-1.35%)
Oct 31, 2016 7.350 7.400 7.270 7.400 6,510,334 +0.05(+0.68%)
Oct 28, 2016 7.320 7.470 7.300 7.350 6,321,835 +0.07(+0.96%)
Oct 27, 2016 7.500 7.530 7.240 7.280 5,147,714 -0.21(-2.80%)
Oct 26, 2016 7.530 7.600 7.460 7.490 5,047,378 -0.04(-0.53%)
Oct 25, 2016 7.540 7.590 7.390 7.530 10,467,164 -0.01(-0.13%)
Oct 24, 2016 7.610 7.630 7.480 7.540 4,258,836 +0.00(+0.00%)
Oct 21, 2016 7.510 7.600 7.440 7.540 12,016,049 -0.01(-0.13%)
Oct 20, 2016 7.550 7.670 7.470 7.550 15,169,918 -0.04(-0.53%)
Oct 19, 2016 7.510 7.620 7.490 7.590 10,394,562 +0.09(+1.20%)
Oct 18, 2016 7.560 7.560 7.440 7.500 4,776,580 +0.09(+1.21%)
Oct 17, 2016 7.560 7.640 7.380 7.410 8,753,415 -0.15(-1.98%)
Oct 14, 2016 7.690 7.740 7.540 7.560 6,804,591 -0.09(-1.18%)
Oct 13, 2016 7.790 7.800 7.590 7.650 7,105,392 -0.15(-1.92%)
Oct 12, 2016 7.770 7.900 7.750 7.800 6,740,523 +0.04(+0.52%)
Oct 11, 2016 8.040 8.080 7.670 7.760 13,211,277 -0.29(-3.60%)
Oct 10, 2016 8.110 8.150 7.990 8.050 9,933,366 +0.02(+0.25%)
Oct 07, 2016 8.050 8.110 8.000 8.030 12,212,306 -0.01(-0.12%)
Oct 06, 2016 8.270 8.270 8.020 8.040 13,970,872 -0.20(-2.43%)
Oct 05, 2016 8.240 8.295 8.160 8.240 20,263,184 +0.03(+0.37%)
Oct 04, 2016 8.480 8.480 8.190 8.210 9,938,129 -0.24(-2.84%)
Oct 03, 2016 8.540 8.630 8.420 8.450 4,331,291 -0.10(-1.17%)
Sep 30, 2016 8.400 8.550 8.370 8.550 7,329,443 +0.21(+2.52%)
Sep 29, 2016 8.370 8.500 8.320 8.340 3,919,782 -0.03(-0.36%)
Sep 28, 2016 8.360 8.440 8.280 8.370 4,074,669 +0.01(+0.12%)
Sep 27, 2016 8.270 8.400 8.270 8.360 4,425,079 +0.05(+0.60%)
Sep 26, 2016 8.520 8.520 8.300 8.310 5,831,299 -0.23(-2.69%)
Sep 23, 2016 8.540 8.630 8.520 8.540 4,479,274 -0.01(-0.12%)
Sep 22, 2016 8.510 8.580 8.470 8.550 4,188,896 +0.09(+1.06%)
Sep 21, 2016 8.360 8.480 8.310 8.460 5,227,894 +0.00(+0.00%)
Sep 20, 2016 8.620 8.620 8.450 8.460 5,172,894 -0.09(-1.05%)
Sep 19, 2016 8.680 8.680 8.510 8.550 3,919,309 -0.09(-1.04%)
Sep 16, 2016 8.550 8.650 8.520 8.640 7,058,910 +0.05(+0.58%)
Sep 15, 2016 8.480 8.700 8.430 8.590 5,231,765 +0.11(+1.30%)
Sep 14, 2016 8.520 8.636 8.420 8.480 5,610,767 -0.01(-0.12%)
Sep 13, 2016 8.620 8.660 8.430 8.490 7,213,042 -0.22(-2.53%)
Sep 12, 2016 8.470 8.770 8.460 8.710 6,289,182 +0.19(+2.23%)
Sep 09, 2016 8.680 8.740 8.500 8.520 5,373,412 -0.21(-2.41%)
Sep 08, 2016 8.760 8.830 8.720 8.730 4,934,246 -0.06(-0.68%)
Sep 07, 2016 8.580 8.790 8.550 8.790 5,372,967 +0.22(+2.57%)
Sep 06, 2016 8.550 8.590 8.460 8.570 3,876,577 +0.01(+0.12%)
Sep 02, 2016 8.590 8.560 8.560 8.560 3,799,900 +0.05(+0.59%)
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.