Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.610 6.610 6.610 0 -0.18(-2.65%)
Dec 29, 2016 6.930 7.035 6.710 6.790 2,253,938 -0.09(-1.31%)
Dec 28, 2016 7.260 7.320 6.830 6.880 2,469,425 -0.36(-4.97%)
Dec 27, 2016 6.830 7.250 6.810 7.240 2,600,320 +0.40(+5.85%)
Dec 23, 2016 6.840 6.840 6.840 0 -0.19(-2.70%)
Dec 22, 2016 7.190 7.225 6.870 7.030 2,484,455 -0.18(-2.50%)
Dec 21, 2016 7.400 7.420 7.165 7.210 1,489,769 -0.14(-1.90%)
Dec 20, 2016 7.550 7.690 7.310 7.350 1,917,062 -0.17(-2.26%)
Dec 19, 2016 7.500 7.680 7.400 7.520 2,596,851 +0.06(+0.80%)
Dec 16, 2016 7.160 7.505 7.143 7.460 3,151,863 +0.35(+4.92%)
Dec 15, 2016 7.170 7.250 7.070 7.110 1,667,106 -0.08(-1.11%)
Dec 14, 2016 7.320 7.390 7.080 7.190 2,788,715 -0.16(-2.18%)
Dec 13, 2016 7.570 7.610 7.230 7.350 2,651,512 -0.18(-2.39%)
Dec 12, 2016 7.740 7.830 7.500 7.530 2,047,969 -0.12(-1.57%)
Dec 09, 2016 7.600 7.900 7.530 7.650 2,880,793 +0.06(+0.79%)
Dec 08, 2016 7.970 7.980 7.495 7.590 4,246,983 -0.36(-4.53%)
Dec 07, 2016 7.110 8.300 7.050 7.950 9,753,437 +0.99(+14.22%)
Dec 06, 2016 7.050 7.050 6.620 6.960 4,414,672 -0.26(-3.60%)
Dec 05, 2016 6.740 7.265 6.600 7.220 3,675,469 +0.58(+8.73%)
Dec 02, 2016 6.560 6.870 6.510 6.640 2,344,272 +0.12(+1.84%)
Dec 01, 2016 6.790 6.870 6.460 6.520 2,661,225 -0.24(-3.55%)
Nov 30, 2016 7.000 7.010 6.660 6.760 2,240,145 -0.11(-1.60%)
Nov 29, 2016 7.090 7.115 6.840 6.870 1,858,006 -0.26(-3.65%)
Nov 28, 2016 6.970 7.190 6.870 7.130 2,013,035 +0.10(+1.42%)
Nov 25, 2016 6.810 7.100 6.739 7.030 1,365,761 +0.21(+3.08%)
Nov 23, 2016 6.820 6.820 6.820 0 +0.10(+1.49%)
Nov 22, 2016 6.610 6.780 6.580 6.720 1,614,735 +0.11(+1.66%)
Nov 21, 2016 6.780 6.800 6.430 6.610 2,380,357 -0.18(-2.65%)
Nov 18, 2016 6.770 7.004 6.755 6.790 1,170,253 -0.09(-1.31%)
Nov 17, 2016 6.730 6.990 6.570 6.880 3,419,742 -0.28(-3.91%)
Nov 16, 2016 7.140 7.180 6.950 7.160 2,110,884 -0.03(-0.42%)
Nov 15, 2016 7.000 7.250 6.900 7.190 2,562,184 +0.31(+4.51%)
Nov 14, 2016 6.580 6.980 6.530 6.880 3,191,273 +0.38(+5.85%)
Nov 11, 2016 6.120 6.550 6.060 6.500 3,497,877 +0.18(+2.85%)
Nov 10, 2016 6.520 6.730 6.190 6.320 5,880,288 +0.02(+0.32%)
Nov 09, 2016 6.280 6.360 6.030 6.300 7,219,750 -1.04(-14.17%)
Nov 08, 2016 7.060 7.460 7.010 7.340 3,223,780 +0.24(+3.38%)
Nov 07, 2016 7.030 7.270 6.910 7.100 3,058,818 +0.44(+6.61%)
Nov 04, 2016 6.440 6.840 6.300 6.660 2,149,713 +0.26(+4.06%)
Nov 03, 2016 7.010 7.080 6.270 6.400 4,571,661 -0.75(-10.49%)
Nov 02, 2016 7.150 7.250 7.018 7.150 1,823,325 -0.02(-0.28%)
Nov 01, 2016 7.270 7.440 7.025 7.170 1,870,087 -0.07(-0.97%)
Oct 31, 2016 7.490 7.527 7.190 7.240 2,035,216 -0.23(-3.08%)
Oct 28, 2016 7.770 7.860 7.470 7.470 2,621,458 -0.28(-3.61%)
Oct 27, 2016 8.250 8.280 7.750 7.750 2,639,188 -0.40(-4.91%)
Oct 26, 2016 8.320 8.470 8.110 8.150 2,571,655 -0.24(-2.86%)
Oct 25, 2016 8.640 8.750 8.360 8.390 1,609,207 -0.23(-2.67%)
Oct 24, 2016 8.980 9.090 8.560 8.620 2,028,520 -0.37(-4.12%)
Oct 21, 2016 9.060 9.260 8.960 8.990 2,221,673 -0.12(-1.32%)
Oct 20, 2016 8.860 9.200 8.750 9.110 2,571,045 +0.23(+2.59%)
Oct 19, 2016 8.600 8.976 8.470 8.880 1,859,138 +0.34(+3.98%)
Oct 18, 2016 8.640 8.760 8.480 8.540 1,354,504 +0.04(+0.47%)
Oct 17, 2016 8.190 8.700 8.190 8.500 2,304,427 +0.23(+2.78%)
Oct 14, 2016 8.400 8.565 8.100 8.270 3,096,221 +0.07(+0.85%)
Oct 13, 2016 8.000 8.270 7.990 8.200 1,735,539 +0.04(+0.49%)
Oct 12, 2016 8.200 8.240 7.970 8.160 1,866,874 -0.08(-0.97%)
Oct 11, 2016 8.500 8.600 8.230 8.240 1,767,975 -0.34(-3.96%)
Oct 10, 2016 8.460 8.720 8.370 8.580 1,986,936 +0.22(+2.63%)
Oct 07, 2016 8.760 8.800 8.280 8.360 2,720,141 -0.50(-5.64%)
Oct 06, 2016 8.880 8.965 8.600 8.860 1,940,151 +0.02(+0.23%)
Oct 05, 2016 8.320 8.870 8.300 8.840 3,980,108 +0.58(+7.02%)
Oct 04, 2016 8.700 8.830 8.220 8.260 4,790,692 -0.45(-5.17%)
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.