Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.920 7.960 7.700 7.790 14,075,487 -0.17(-2.14%)
Jan 30, 2017 7.970 7.970 7.860 7.960 11,199,829 -0.16(-1.97%)
Jan 27, 2017 8.120 8.200 8.095 8.120 11,312,174 +0.02(+0.25%)
Jan 26, 2017 8.110 8.240 8.000 8.100 14,470,332 -0.08(-0.98%)
Jan 25, 2017 8.270 8.280 8.040 8.180 20,308,863 -0.12(-1.45%)
Jan 24, 2017 8.290 8.400 8.230 8.300 27,526,181 +0.07(+0.85%)
Jan 23, 2017 8.210 8.250 8.125 8.230 8,674,174 +0.04(+0.49%)
Jan 20, 2017 8.230 8.270 8.140 8.190 9,539,145 +0.10(+1.24%)
Jan 19, 2017 8.210 8.250 8.005 8.090 15,110,158 -0.14(-1.70%)
Jan 18, 2017 8.090 8.300 8.075 8.230 19,457,374 +0.10(+1.23%)
Jan 17, 2017 8.060 8.130 8.030 8.130 12,940,929 +0.09(+1.12%)
Jan 13, 2017 8.040 8.040 8.040 0 +0.14(+1.77%)
Jan 12, 2017 8.090 8.150 7.890 7.900 15,980,524 -0.34(-4.13%)
Jan 11, 2017 8.130 8.250 8.060 8.240 13,298,063 +0.14(+1.73%)
Jan 10, 2017 7.910 8.100 7.885 8.100 22,108,417 +0.59(+7.86%)
Jan 09, 2017 7.580 7.640 7.490 7.510 12,004,384 -0.10(-1.31%)
Jan 06, 2017 7.720 7.750 7.580 7.610 11,032,971 -0.17(-2.19%)
Jan 05, 2017 7.780 7.860 7.720 7.780 14,095,961 +0.13(+1.70%)
Jan 04, 2017 7.390 7.680 7.385 7.650 18,058,122 +0.14(+1.86%)
Jan 03, 2017 7.390 7.515 7.370 7.510 11,832,393 +0.21(+2.88%)
Dec 30, 2016 7.300 7.300 7.300 0 -0.05(-0.68%)
Dec 29, 2016 7.400 7.410 7.300 7.350 15,366,361 -0.01(-0.14%)
Dec 28, 2016 7.530 7.580 7.360 7.360 12,511,164 -0.01(-0.14%)
Dec 27, 2016 7.390 7.420 7.340 7.370 9,261,320 +0.02(+0.27%)
Dec 23, 2016 7.350 7.350 7.350 0 -0.03(-0.41%)
Dec 22, 2016 7.520 7.560 7.320 7.380 13,550,762 -0.21(-2.77%)
Dec 21, 2016 7.630 7.670 7.543 7.590 9,928,340 +0.01(+0.13%)
Dec 20, 2016 7.510 7.650 7.480 7.580 14,775,736 +0.18(+2.43%)
Dec 19, 2016 7.460 7.485 7.320 7.400 21,585,545 -0.26(-3.39%)
Dec 16, 2016 7.780 7.900 7.660 7.660 18,742,912 -0.24(-3.04%)
Dec 15, 2016 7.760 7.910 7.630 7.900 23,335,184 -0.03(-0.38%)
Dec 14, 2016 8.000 8.187 7.910 7.930 21,276,629 -0.06(-0.75%)
Dec 13, 2016 8.130 8.160 7.880 7.990 22,538,356 -0.14(-1.72%)
Dec 12, 2016 8.280 8.290 8.100 8.130 21,810,606 +0.06(+0.74%)
Dec 09, 2016 8.390 8.400 8.040 8.070 26,475,240 -0.55(-6.38%)
Dec 08, 2016 8.750 8.835 8.550 8.620 36,778,567 -0.03(-0.35%)
Dec 07, 2016 8.370 8.780 8.370 8.650 41,606,660 +0.31(+3.72%)
Dec 06, 2016 8.030 8.349 8.030 8.340 28,542,625 +0.18(+2.21%)
Dec 05, 2016 8.020 8.175 8.010 8.160 17,539,855 +0.34(+4.35%)
Dec 02, 2016 7.670 7.850 7.643 7.820 18,061,802 +0.15(+1.96%)
Dec 01, 2016 7.730 7.800 7.640 7.670 15,960,953 +0.10(+1.32%)
Nov 30, 2016 7.570 7.650 7.525 7.570 32,986,715 +0.10(+1.34%)
Nov 29, 2016 7.440 7.515 7.370 7.470 30,272,126 -0.09(-1.19%)
Nov 28, 2016 7.500 7.575 7.440 7.560 20,058,940 -0.05(-0.66%)
Nov 25, 2016 7.640 7.680 7.560 7.610 7,605,525 +0.05(+0.66%)
Nov 23, 2016 7.560 7.560 7.560 0 -0.09(-1.18%)
Nov 22, 2016 7.450 7.690 7.410 7.650 25,000,166 +0.59(+8.36%)
Nov 21, 2016 7.040 7.105 6.990 7.060 11,531,376 +0.06(+0.86%)
Nov 18, 2016 7.060 7.090 6.900 7.000 12,718,433 -0.14(-1.96%)
Nov 17, 2016 7.180 7.185 7.070 7.140 18,892,225 -0.03(-0.42%)
Nov 16, 2016 7.130 7.175 7.074 7.170 11,736,573 -0.08(-1.10%)
Nov 15, 2016 7.120 7.250 7.100 7.250 16,628,253 -0.01(-0.14%)
Nov 14, 2016 7.080 7.290 7.070 7.260 24,746,599 +0.23(+3.27%)
Nov 11, 2016 6.990 7.050 6.775 7.030 28,489,448 -0.07(-0.99%)
Nov 10, 2016 7.200 7.320 6.950 7.100 19,631,581 +0.14(+2.01%)
Nov 09, 2016 6.820 7.110 6.810 6.960 28,338,984 +0.58(+9.09%)
Nov 08, 2016 6.510 6.280 6.380 59,017,646 -0.44(-6.45%)
Nov 07, 2016 6.780 6.865 6.730 6.820 10,507,582 +0.29(+4.44%)
Nov 04, 2016 6.530 6.630 6.500 6.530 17,594,768 -0.13(-1.95%)
Nov 03, 2016 6.580 6.780 6.580 6.660 14,347,555 +0.13(+1.99%)
Nov 02, 2016 6.540 6.670 6.520 6.530 19,418,594 -0.12(-1.80%)
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.