Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.210 6.200 5.020 6.080 8,227,665 -2.12(-25.85%)
Jan 30, 2018 8.550 8.670 8.180 8.200 678,553 -0.48(-5.53%)
Jan 29, 2018 8.180 8.800 8.180 8.680 817,778 +0.50(+6.11%)
Jan 26, 2018 8.240 8.460 8.070 8.180 496,548 -0.02(-0.24%)
Jan 25, 2018 8.330 8.330 8.090 8.200 410,588 -0.03(-0.36%)
Jan 24, 2018 8.490 8.500 8.080 8.230 612,259 -0.16(-1.91%)
Jan 23, 2018 8.570 8.600 8.050 8.390 975,474 -0.15(-1.76%)
Jan 22, 2018 8.030 8.600 7.820 8.540 1,995,561 +0.74(+9.49%)
Jan 19, 2018 8.000 8.170 7.700 7.800 1,046,594 -0.19(-2.38%)
Jan 18, 2018 8.450 8.500 7.870 7.990 1,149,128 -0.46(-5.44%)
Jan 17, 2018 9.220 9.330 8.400 8.450 1,178,184 -0.01(-0.12%)
Jan 16, 2018 8.960 9.125 8.400 8.460 400,972 -0.50(-5.58%)
Jan 12, 2018 8.960 8.960 8.960 0 +0.06(+0.67%)
Jan 11, 2018 8.860 8.990 8.670 8.900 297,197 +0.03(+0.34%)
Jan 10, 2018 8.830 8.980 8.645 8.870 245,010 +0.01(+0.11%)
Jan 09, 2018 9.400 9.435 8.830 8.860 554,130 -0.55(-5.84%)
Jan 08, 2018 9.420 9.490 8.930 9.410 442,370 -0.01(-0.11%)
Jan 05, 2018 9.540 9.540 9.210 9.420 321,104 -0.08(-0.84%)
Jan 04, 2018 9.810 9.930 9.130 9.500 442,043 -0.29(-2.96%)
Jan 03, 2018 9.250 9.890 9.175 9.790 736,172 +0.56(+6.07%)
Jan 02, 2018 8.470 9.270 8.440 9.230 541,007 +0.82(+9.75%)
Dec 29, 2017 8.410 8.410 8.410 0 +0.00(+0.00%)
Dec 28, 2017 8.420 8.630 8.290 8.410 559,162 -0.01(-0.12%)
Dec 27, 2017 8.540 8.630 8.375 8.420 397,171 -0.12(-1.41%)
Dec 26, 2017 8.760 8.785 8.450 8.540 337,576 -0.19(-2.18%)
Dec 22, 2017 8.480 8.810 8.453 8.730 313,566 +0.17(+1.99%)
Dec 21, 2017 8.550 8.710 8.490 8.560 279,706 +0.01(+0.12%)
Dec 20, 2017 8.590 8.840 8.540 8.550 308,820 +0.00(+0.00%)
Dec 19, 2017 8.280 8.790 8.211 8.550 476,466 +0.26(+3.14%)
Dec 18, 2017 8.560 8.700 8.190 8.290 446,600 -0.20(-2.36%)
Dec 15, 2017 8.350 8.680 8.310 8.490 625,701 +0.19(+2.29%)
Dec 14, 2017 8.890 8.970 8.230 8.300 572,218 -0.57(-6.43%)
Dec 13, 2017 8.570 8.990 8.570 8.870 422,527 +0.36(+4.23%)
Dec 12, 2017 9.150 9.210 8.450 8.510 753,234 -0.65(-7.10%)
Dec 11, 2017 9.600 9.890 9.090 9.160 651,042 -0.37(-3.88%)
Dec 08, 2017 9.270 9.580 9.230 9.530 329,534 +0.32(+3.47%)
Dec 07, 2017 9.240 9.530 9.050 9.210 296,097 +0.00(+0.00%)
Dec 06, 2017 9.510 9.730 8.890 9.210 503,783 -0.38(-3.96%)
Dec 05, 2017 9.870 10.05 9.520 9.590 311,415 -0.32(-3.23%)
Dec 04, 2017 10.18 10.25 9.890 9.910 252,666 -0.21(-2.08%)
Dec 01, 2017 10.05 10.25 9.860 10.12 279,119 +0.09(+0.90%)
Nov 30, 2017 9.790 10.04 9.750 10.03 241,933 +0.28(+2.87%)
Nov 29, 2017 9.690 9.990 9.690 9.750 214,009 +0.02(+0.21%)
Nov 28, 2017 9.780 9.860 9.320 9.730 271,796 +0.00(+0.00%)
Nov 27, 2017 9.890 9.970 9.610 9.730 221,267 -0.24(-2.41%)
Nov 24, 2017 10.02 10.10 9.800 9.970 172,052 -0.02(-0.20%)
Nov 22, 2017 9.610 10.07 9.580 9.990 242,630 +0.37(+3.85%)
Nov 21, 2017 9.880 9.967 9.545 9.620 273,833 -0.11(-1.13%)
Nov 20, 2017 10.02 10.10 9.570 9.730 264,848 -0.27(-2.70%)
Nov 17, 2017 9.730 10.24 9.650 10.00 290,657 +0.27(+2.77%)
Nov 16, 2017 9.560 9.880 9.468 9.730 303,364 +0.23(+2.42%)
Nov 15, 2017 9.300 9.720 9.110 9.500 338,550 +0.10(+1.06%)
Nov 14, 2017 9.890 9.900 9.178 9.400 537,917 -0.54(-5.43%)
Nov 13, 2017 10.28 10.35 9.830 9.940 343,066 -0.44(-4.24%)
Nov 10, 2017 10.06 10.44 10.01 10.38 276,970 +0.23(+2.27%)
Nov 09, 2017 10.23 10.47 9.880 10.15 370,324 -0.24(-2.31%)
Nov 08, 2017 9.800 10.66 9.771 10.39 648,935 +0.64(+6.56%)
Nov 07, 2017 10.07 10.22 9.659 9.750 268,082 -0.30(-2.99%)
Nov 06, 2017 10.15 10.34 9.970 10.05 272,302 -0.07(-0.69%)
Nov 03, 2017 10.29 10.48 9.970 10.12 458,820 -0.08(-0.78%)
Nov 02, 2017 9.880 10.27 9.620 10.20 390,823 +0.45(+4.62%)
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.