Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.480 6.480 6.280 6.280 936,411 -0.19(-2.94%)
Oct 28, 2016 6.490 6.560 6.330 6.470 967,860 -0.06(-0.92%)
Oct 27, 2016 6.760 6.800 6.530 6.530 837,289 -0.17(-2.54%)
Oct 26, 2016 6.680 6.870 6.625 6.700 821,888 -0.02(-0.30%)
Oct 25, 2016 6.840 6.840 6.680 6.720 960,227 -0.12(-1.75%)
Oct 24, 2016 7.020 7.100 6.830 6.840 914,089 -0.14(-2.01%)
Oct 21, 2016 7.010 7.070 6.925 6.980 962,848 -0.03(-0.43%)
Oct 20, 2016 6.870 7.030 6.860 7.010 1,218,717 +0.12(+1.74%)
Oct 19, 2016 7.030 7.180 6.850 6.890 827,287 -0.15(-2.13%)
Oct 18, 2016 7.110 7.220 6.980 7.040 1,065,731 +0.05(+0.72%)
Oct 17, 2016 6.950 7.040 6.840 6.990 1,132,483 -0.01(-0.14%)
Oct 14, 2016 7.220 7.340 6.970 7.000 995,920 -0.14(-1.96%)
Oct 13, 2016 7.000 7.285 7.000 7.140 1,476,511 +0.00(+0.00%)
Oct 12, 2016 7.540 7.600 7.110 7.140 1,425,137 -0.39(-5.18%)
Oct 11, 2016 7.900 7.950 7.430 7.530 1,698,278 -0.43(-5.40%)
Oct 10, 2016 7.890 7.975 7.860 7.960 1,001,299 +0.17(+2.18%)
Oct 07, 2016 7.890 7.925 7.660 7.790 1,037,707 -0.08(-1.02%)
Oct 06, 2016 7.990 8.080 7.860 7.870 1,212,984 -0.21(-2.60%)
Oct 05, 2016 7.960 8.250 7.940 8.080 1,307,508 +0.17(+2.15%)
Oct 04, 2016 8.050 8.090 7.860 7.910 852,752 -0.13(-1.62%)
Oct 03, 2016 8.060 8.080 7.875 8.040 1,163,268 -0.06(-0.74%)
Sep 30, 2016 7.980 8.145 7.890 8.100 1,061,812 +0.17(+2.14%)
Sep 29, 2016 8.240 8.270 7.910 7.930 1,651,560 -0.36(-4.34%)
Sep 28, 2016 8.260 8.330 8.040 8.290 1,445,030 +0.04(+0.48%)
Sep 27, 2016 8.320 8.470 8.180 8.250 1,576,837 -0.09(-1.08%)
Sep 26, 2016 8.860 8.860 8.300 8.340 2,068,465 -0.35(-4.03%)
Sep 23, 2016 8.710 9.190 8.540 8.690 4,856,974 +0.25(+2.96%)
Sep 22, 2016 8.160 8.520 8.070 8.440 2,047,036 +0.34(+4.20%)
Sep 21, 2016 8.000 8.120 7.840 8.100 1,975,613 +0.14(+1.76%)
Sep 20, 2016 7.900 8.000 7.800 7.960 2,433,592 +0.15(+1.92%)
Sep 19, 2016 8.150 8.150 7.800 7.810 2,115,755 -0.26(-3.22%)
Sep 16, 2016 8.010 8.200 7.970 8.070 2,314,677 +0.01(+0.12%)
Sep 15, 2016 8.000 8.320 7.880 8.060 4,344,332 +0.36(+4.68%)
Sep 14, 2016 7.650 7.900 7.580 7.700 1,138,913 +0.07(+0.92%)
Sep 13, 2016 7.820 7.980 7.360 7.630 2,201,500 -0.30(-3.78%)
Sep 12, 2016 8.010 8.100 7.880 7.930 1,880,692 -0.12(-1.49%)
Sep 09, 2016 8.660 8.730 8.050 8.050 2,574,331 -0.52(-6.07%)
Sep 08, 2016 8.440 8.610 8.330 8.570 819,611 +0.11(+1.30%)
Sep 07, 2016 8.380 8.490 8.340 8.460 765,891 +0.10(+1.20%)
Sep 06, 2016 8.180 8.400 8.090 8.360 1,680,421 +0.24(+2.96%)
Sep 02, 2016 8.120 8.120 8.120 0 -0.11(-1.34%)
Sep 01, 2016 8.260 8.330 8.104 8.230 928,170 -0.03(-0.36%)
Aug 31, 2016 8.320 8.430 8.200 8.260 1,384,861 -0.10(-1.20%)
Aug 30, 2016 8.370 8.530 8.340 8.360 918,481 -0.04(-0.48%)
Aug 29, 2016 8.560 8.655 8.350 8.400 983,592 -0.14(-1.64%)
Aug 26, 2016 8.590 8.730 8.410 8.540 1,050,599 -0.06(-0.70%)
Aug 25, 2016 8.610 8.960 8.380 8.600 1,527,043 +0.00(+0.00%)
Aug 24, 2016 9.170 9.495 8.600 8.600 2,584,814 -0.62(-6.72%)
Aug 23, 2016 9.380 9.410 9.150 9.220 980,968 -0.07(-0.75%)
Aug 22, 2016 8.880 9.300 8.800 9.290 1,691,905 +0.44(+4.97%)
Aug 19, 2016 8.750 8.950 8.750 8.850 910,304 +0.08(+0.91%)
Aug 18, 2016 8.620 8.800 8.570 8.770 508,068 +0.12(+1.39%)
Aug 17, 2016 8.800 8.800 8.620 8.650 597,997 -0.17(-1.93%)
Aug 16, 2016 8.810 8.910 8.740 8.820 1,105,560 -0.04(-0.45%)
Aug 15, 2016 8.800 8.945 8.770 8.860 781,068 +0.12(+1.37%)
Aug 12, 2016 8.860 8.870 8.625 8.740 1,098,139 -0.11(-1.24%)
Aug 11, 2016 8.840 9.040 8.750 8.850 800,631 +0.05(+0.57%)
Aug 10, 2016 9.060 9.070 8.750 8.800 594,972 -0.24(-2.65%)
Aug 09, 2016 9.010 9.100 8.950 9.040 732,650 +0.05(+0.56%)
Aug 08, 2016 9.120 9.210 8.970 8.990 805,626 -0.13(-1.43%)
Aug 05, 2016 8.580 9.140 8.580 9.120 1,312,001 +0.57(+6.67%)
Aug 04, 2016 8.670 8.810 8.540 8.550 612,361 -0.17(-1.95%)
Aug 03, 2016 8.630 8.800 8.530 8.720 767,380 +0.05(+0.58%)
Aug 02, 2016 8.430 8.710 8.320 8.670 1,978,812 +0.24(+2.85%)
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.