Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.040 8.072 7.982 8.072 12,252 +0.07(+0.82%)
Jan 30, 2017 8.081 8.089 7.975 8.007 57,070 -0.08(-1.01%)
Jan 27, 2017 8.105 8.105 8.056 8.089 21,688 -0.07(-0.90%)
Jan 26, 2017 8.195 8.244 8.121 8.162 42,741 +0.02(+0.30%)
Jan 25, 2017 8.064 8.187 8.064 8.138 65,378 +0.11(+1.32%)
Jan 24, 2017 7.917 8.056 7.917 8.031 11,281 +0.12(+1.55%)
Jan 23, 2017 7.925 7.950 7.892 7.909 19,574 -0.06(-0.72%)
Jan 20, 2017 7.999 7.999 7.966 7.966 6,185 +0.02(+0.21%)
Jan 19, 2017 7.974 7.974 7.933 7.950 21,763 -0.02(-0.21%)
Jan 18, 2017 7.954 8.023 7.950 7.966 11,210 -0.07(-0.81%)
Jan 17, 2017 8.007 8.048 8.007 8.031 19,476 +0.03(+0.41%)
Jan 13, 2017 7.999 7.999 7.999 0 +0.02(+0.31%)
Jan 12, 2017 8.023 8.040 7.974 7.974 20,874 -0.03(-0.41%)
Jan 11, 2017 7.958 8.007 7.934 8.007 8,521 +0.11(+1.34%)
Jan 10, 2017 7.958 7.966 7.901 7.901 18,543 -0.11(-1.32%)
Jan 09, 2017 8.072 8.072 7.958 8.007 19,222 -0.09(-1.14%)
Jan 06, 2017 8.097 8.105 8.064 8.099 20,958 +0.03(+0.43%)
Jan 05, 2017 8.031 8.089 8.015 8.064 16,455 +0.00(+0.00%)
Jan 04, 2017 7.999 8.072 7.975 8.064 36,663 +0.08(+1.02%)
Jan 03, 2017 7.999 8.056 7.917 7.983 40,241 +0.02(+0.20%)
Dec 30, 2016 7.966 7.966 7.966 0 +0.02(+0.31%)
Dec 29, 2016 7.958 7.968 7.860 7.942 18,914 -0.01(-0.10%)
Dec 28, 2016 8.031 8.080 7.950 7.950 20,974 -0.10(-1.21%)
Dec 27, 2016 8.072 8.072 8.015 8.048 22,772 -0.01(-0.10%)
Dec 23, 2016 8.056 8.056 8.056 0 +0.00(+0.00%)
Dec 22, 2016 8.023 8.105 8.007 8.056 36,617 +0.01(+0.10%)
Dec 21, 2016 8.105 8.105 8.023 8.048 32,568 -0.01(-0.10%)
Dec 20, 2016 8.007 8.064 8.007 8.056 38,116 +0.05(+0.57%)
Dec 19, 2016 8.007 8.023 7.950 8.010 23,572 +0.02(+0.24%)
Dec 16, 2016 7.909 7.991 7.909 7.991 27,725 +0.11(+1.34%)
Dec 15, 2016 7.828 7.897 7.828 7.885 29,854 +0.01(+0.12%)
Dec 14, 2016 8.039 8.055 7.876 7.876 45,076 -0.18(-2.23%)
Dec 13, 2016 8.169 8.169 8.015 8.055 29,474 +0.01(+0.10%)
Dec 12, 2016 8.153 8.226 8.031 8.047 29,583 +0.02(+0.30%)
Dec 09, 2016 8.112 8.112 8.023 8.023 23,317 -0.07(-0.90%)
Dec 08, 2016 7.942 8.112 7.925 8.096 43,634 +0.15(+1.84%)
Dec 07, 2016 7.917 7.978 7.917 7.950 5,631 +0.02(+0.20%)
Dec 06, 2016 7.934 7.966 7.917 7.934 17,869 -0.08(-1.01%)
Dec 05, 2016 7.982 8.023 7.974 8.015 21,242 +0.05(+0.61%)
Dec 02, 2016 7.942 7.990 7.925 7.966 12,999 +0.02(+0.29%)
Dec 01, 2016 8.047 8.080 7.919 7.943 10,271 -0.01(-0.08%)
Nov 30, 2016 7.828 7.966 7.828 7.950 21,524 +0.35(+4.59%)
Nov 29, 2016 7.536 7.641 7.536 7.601 12,921 -0.11(-1.37%)
Nov 28, 2016 7.836 7.836 7.706 7.706 15,376 -0.10(-1.25%)
Nov 25, 2016 7.737 7.909 7.737 7.804 3,814 +0.00(+0.00%)
Nov 23, 2016 7.804 7.804 7.804 0 +0.03(+0.42%)
Nov 22, 2016 7.714 7.796 7.714 7.771 17,138 +0.05(+0.63%)
Nov 21, 2016 7.650 7.771 7.650 7.723 17,083 +0.14(+1.86%)
Nov 18, 2016 7.568 7.593 7.536 7.582 2,813 -0.00(-0.03%)
Nov 17, 2016 7.674 7.690 7.536 7.584 19,449 -0.06(-0.75%)
Nov 16, 2016 7.690 7.739 7.617 7.641 11,565 -0.06(-0.77%)
Nov 15, 2016 7.682 7.791 7.641 7.701 18,053 +0.06(+0.74%)
Nov 14, 2016 7.716 7.718 7.426 7.644 49,427 -0.12(-1.56%)
Nov 11, 2016 7.797 7.805 7.684 7.765 41,247 -0.06(-0.82%)
Nov 10, 2016 7.716 7.845 7.716 7.829 39,160 +0.10(+1.33%)
Nov 09, 2016 7.458 7.741 7.458 7.727 21,253 +0.24(+3.15%)
Nov 08, 2016 7.265 7.612 7.265 7.491 51,188 +0.21(+2.88%)
Nov 07, 2016 7.208 7.281 7.208 7.281 4,617 +0.10(+1.35%)
Nov 04, 2016 7.160 7.233 7.144 7.184 9,568 -0.05(-0.67%)
Nov 03, 2016 7.289 7.289 7.168 7.233 15,666 -0.04(-0.55%)
Nov 02, 2016 7.346 7.346 7.208 7.273 25,904 -0.14(-1.85%)
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.