Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.130 7.289 7.025 7.050 21,598 -0.07(-0.98%)
Oct 28, 2016 7.110 7.240 7.000 7.120 34,868 +0.03(+0.42%)
Oct 27, 2016 7.110 7.370 7.070 7.090 29,293 -0.06(-0.84%)
Oct 26, 2016 7.330 7.340 7.000 7.150 42,310 -0.23(-3.12%)
Oct 25, 2016 7.520 7.590 7.370 7.380 82,387 -0.20(-2.64%)
Oct 24, 2016 7.600 7.720 7.456 7.580 50,058 -0.03(-0.39%)
Oct 21, 2016 7.390 7.780 7.310 7.610 63,997 +0.27(+3.68%)
Oct 20, 2016 7.430 7.640 7.141 7.340 146,686 -0.05(-0.68%)
Oct 19, 2016 7.830 7.850 7.270 7.390 56,658 -0.42(-5.38%)
Oct 18, 2016 8.000 8.140 7.730 7.810 58,487 -0.21(-2.62%)
Oct 17, 2016 7.900 8.060 7.610 8.020 50,431 +0.16(+2.04%)
Oct 14, 2016 8.000 8.040 7.690 7.860 36,546 -0.12(-1.50%)
Oct 13, 2016 7.780 8.120 7.780 7.980 48,504 +0.11(+1.40%)
Oct 12, 2016 8.310 8.310 7.800 7.870 66,443 -0.40(-4.84%)
Oct 11, 2016 8.480 8.485 8.010 8.270 151,699 -0.20(-2.36%)
Oct 10, 2016 8.210 8.619 8.210 8.470 139,232 +0.30(+3.67%)
Oct 07, 2016 8.150 8.310 8.070 8.170 69,054 +0.01(+0.12%)
Oct 06, 2016 8.610 8.610 8.160 8.160 68,933 -0.46(-5.34%)
Oct 05, 2016 8.690 8.755 8.580 8.620 69,325 +0.00(+0.00%)
Oct 04, 2016 9.000 9.000 8.510 8.620 57,103 -0.12(-1.37%)
Oct 03, 2016 8.920 9.030 8.720 8.740 71,906 -0.10(-1.13%)
Sep 30, 2016 8.940 8.940 8.522 8.840 35,349 -0.08(-0.90%)
Sep 29, 2016 9.040 9.050 8.810 8.920 35,659 -0.08(-0.89%)
Sep 28, 2016 9.050 9.110 8.990 9.000 26,873 -0.01(-0.11%)
Sep 27, 2016 9.270 9.300 8.901 9.010 36,009 -0.24(-2.59%)
Sep 26, 2016 9.200 9.295 9.150 9.250 21,195 +0.05(+0.54%)
Sep 23, 2016 9.200 9.200 9.148 9.200 27,895 +0.02(+0.22%)
Sep 22, 2016 9.450 9.450 9.160 9.180 23,326 -0.16(-1.71%)
Sep 21, 2016 9.240 9.340 9.150 9.340 31,173 +0.18(+1.97%)
Sep 20, 2016 9.250 9.300 9.100 9.160 82,098 +0.00(+0.00%)
Sep 19, 2016 9.660 9.660 9.110 9.160 99,478 -0.34(-3.58%)
Sep 16, 2016 9.510 9.600 9.460 9.500 53,177 +0.19(+2.04%)
Sep 15, 2016 9.380 9.450 9.230 9.310 21,391 -0.09(-0.96%)
Sep 14, 2016 9.490 9.588 9.352 9.400 7,566 +0.06(+0.64%)
Sep 13, 2016 9.581 9.610 9.300 9.340 19,127 -0.28(-2.91%)
Sep 12, 2016 9.650 9.750 9.540 9.620 15,980 -0.02(-0.21%)
Sep 09, 2016 9.950 9.950 9.595 9.640 23,330 -0.25(-2.53%)
Sep 08, 2016 9.860 9.950 9.670 9.890 32,547 +0.03(+0.30%)
Sep 07, 2016 9.950 9.950 9.650 9.860 37,274 -0.03(-0.30%)
Sep 06, 2016 9.630 9.990 9.630 9.890 73,532 +0.43(+4.55%)
Sep 02, 2016 9.600 9.460 9.460 9.460 63,900 +0.00(+0.00%)
Sep 01, 2016 9.527 9.750 9.310 9.460 60,834 -0.05(-0.53%)
Aug 31, 2016 9.300 9.629 9.110 9.510 23,727 +0.20(+2.15%)
Aug 30, 2016 9.400 9.670 9.300 9.310 16,681 -0.12(-1.27%)
Aug 29, 2016 9.570 10.85 9.430 9.430 167,340 +0.28(+3.06%)
Aug 26, 2016 9.140 9.570 9.110 9.150 50,846 -0.01(-0.11%)
Aug 25, 2016 9.410 9.500 9.160 9.160 21,701 +0.03(+0.33%)
Aug 24, 2016 9.630 9.800 9.079 9.130 40,065 -0.65(-6.65%)
Aug 23, 2016 8.640 9.930 8.600 9.780 74,229 +1.18(+13.72%)
Aug 22, 2016 8.500 8.630 8.360 8.600 27,670 +0.12(+1.42%)
Aug 19, 2016 8.590 8.600 8.360 8.480 36,019 -0.05(-0.59%)
Aug 18, 2016 8.430 8.640 8.340 8.530 64,876 +0.04(+0.47%)
Aug 17, 2016 8.460 8.569 8.250 8.490 65,207 -0.11(-1.28%)
Aug 16, 2016 8.000 8.710 8.000 8.600 460,357 -0.19(-2.16%)
Aug 15, 2016 8.910 8.940 8.650 8.790 12,261 -0.12(-1.35%)
Aug 12, 2016 8.930 9.000 8.380 8.910 18,488 -0.03(-0.34%)
Aug 11, 2016 9.170 9.250 8.940 8.940 8,708 -0.41(-4.39%)
Aug 10, 2016 9.544 9.544 9.339 9.350 11,011 -0.27(-2.81%)
Aug 09, 2016 9.602 10.06 9.190 9.620 45,373 -0.18(-1.84%)
Aug 08, 2016 9.570 9.820 9.510 9.800 26,615 +0.13(+1.34%)
Aug 05, 2016 9.500 9.740 9.480 9.670 10,757 +0.07(+0.73%)
Aug 04, 2016 9.371 9.649 9.371 9.600 15,157 +0.16(+1.69%)
Aug 03, 2016 9.620 9.650 9.290 9.440 33,785 -0.06(-0.63%)
Aug 02, 2016 9.615 9.615 9.300 9.500 17,734 -0.20(-2.06%)
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.