Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.460 4.460 4.200 4.210 477,504 -0.21(-4.75%)
Nov 29, 2016 4.290 4.480 4.260 4.420 528,115 +0.13(+3.03%)
Nov 28, 2016 4.330 4.349 4.140 4.290 1,149,351 -0.04(-0.92%)
Nov 25, 2016 4.380 4.420 4.310 4.330 289,540 -0.02(-0.46%)
Nov 23, 2016 4.350 4.350 4.350 0 +0.04(+0.93%)
Nov 22, 2016 4.520 4.529 4.270 4.310 1,479,056 -0.18(-4.01%)
Nov 21, 2016 4.700 4.744 4.490 4.490 857,403 -0.19(-4.06%)
Nov 18, 2016 4.980 4.980 4.640 4.680 781,919 -0.27(-5.45%)
Nov 17, 2016 4.850 4.990 4.750 4.950 946,112 +0.14(+2.91%)
Nov 16, 2016 4.750 4.950 4.700 4.810 691,076 +0.10(+2.12%)
Nov 15, 2016 4.660 4.770 4.650 4.710 727,881 +0.06(+1.29%)
Nov 14, 2016 4.530 4.680 4.410 4.650 1,195,444 +0.18(+4.03%)
Nov 11, 2016 4.610 4.640 4.340 4.470 1,983,099 -0.05(-1.11%)
Nov 10, 2016 5.060 5.110 4.463 4.520 5,035,608 -1.80(-28.48%)
Nov 09, 2016 5.920 6.360 5.760 6.320 614,606 +0.27(+4.46%)
Nov 08, 2016 6.170 6.240 6.020 6.050 333,089 -0.15(-2.42%)
Nov 07, 2016 6.150 6.220 5.970 6.200 563,063 +0.23(+3.85%)
Nov 04, 2016 6.030 6.270 5.940 5.970 445,508 -0.08(-1.32%)
Nov 03, 2016 6.340 6.371 6.020 6.050 597,351 -0.33(-5.17%)
Nov 02, 2016 6.500 6.590 6.350 6.380 240,793 -0.17(-2.60%)
Nov 01, 2016 6.550 6.570 6.400 6.550 235,046 -0.02(-0.30%)
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%)
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.