Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.400 4.500 4.350 4.450 578,035 +0.05(+1.14%)
Nov 29, 2017 4.500 4.610 4.400 4.400 410,608 -0.11(-2.44%)
Nov 28, 2017 4.700 4.710 4.480 4.510 567,044 -0.17(-3.63%)
Nov 27, 2017 4.650 4.755 4.600 4.680 457,052 +0.03(+0.65%)
Nov 24, 2017 4.640 4.663 4.550 4.650 139,375 +0.01(+0.22%)
Nov 22, 2017 4.740 4.800 4.640 4.640 334,395 -0.07(-1.49%)
Nov 21, 2017 4.690 4.720 4.550 4.710 425,851 +0.07(+1.51%)
Nov 20, 2017 4.740 4.920 4.590 4.640 698,430 -0.13(-2.73%)
Nov 17, 2017 4.800 4.930 4.710 4.770 415,855 -0.03(-0.63%)
Nov 16, 2017 4.860 5.000 4.725 4.800 828,792 -0.06(-1.23%)
Nov 15, 2017 4.680 4.877 4.551 4.860 826,767 +0.15(+3.18%)
Nov 14, 2017 4.710 4.960 4.590 4.710 277,194 -0.03(-0.63%)
Nov 13, 2017 4.930 4.970 4.650 4.740 828,467 -0.19(-3.85%)
Nov 10, 2017 4.950 5.030 4.800 4.930 721,374 -0.06(-1.20%)
Nov 09, 2017 5.150 5.150 4.690 4.990 1,114,231 +0.06(+1.22%)
Nov 08, 2017 4.140 5.010 4.080 4.930 2,173,733 +0.83(+20.24%)
Nov 07, 2017 3.880 4.260 3.870 4.100 2,360,417 +0.29(+7.61%)
Nov 06, 2017 4.360 4.450 3.630 3.810 4,687,482 -0.45(-10.56%)
Nov 03, 2017 6.000 6.170 3.870 4.260 7,045,690 -3.00(-41.32%)
Nov 02, 2017 7.240 7.470 7.130 7.260 657,018 -0.04(-0.55%)
Nov 01, 2017 7.500 7.540 7.290 7.300 359,935 -0.15(-2.01%)
Oct 31, 2017 7.450 7.600 7.310 7.450 586,794 +0.06(+0.81%)
Oct 30, 2017 7.530 7.710 7.300 7.390 460,304 -0.19(-2.51%)
Oct 27, 2017 7.730 7.810 7.510 7.580 383,489 -0.15(-1.94%)
Oct 26, 2017 7.820 7.913 7.720 7.730 120,985 -0.10(-1.28%)
Oct 25, 2017 7.780 7.880 7.650 7.830 195,823 +0.01(+0.13%)
Oct 24, 2017 7.910 7.950 7.790 7.820 162,539 -0.11(-1.39%)
Oct 23, 2017 7.940 8.030 7.800 7.930 248,093 +0.01(+0.13%)
Oct 20, 2017 7.920 7.950 7.730 7.920 262,875 +0.08(+1.02%)
Oct 19, 2017 8.030 8.060 7.680 7.840 331,377 -0.22(-2.73%)
Oct 18, 2017 8.090 8.180 8.000 8.060 238,043 -0.05(-0.62%)
Oct 17, 2017 8.490 8.570 8.060 8.110 377,155 -0.39(-4.59%)
Oct 16, 2017 8.870 9.320 8.490 8.500 841,960 -0.39(-4.39%)
Oct 13, 2017 8.770 8.955 8.700 8.890 415,774 +0.10(+1.14%)
Oct 12, 2017 9.150 9.150 8.770 8.790 317,220 -0.39(-4.25%)
Oct 11, 2017 9.440 9.530 9.100 9.180 310,486 -0.27(-2.86%)
Oct 10, 2017 9.720 9.800 9.340 9.450 387,357 -0.20(-2.07%)
Oct 09, 2017 9.770 9.810 9.550 9.650 302,516 -0.09(-0.92%)
Oct 06, 2017 9.610 9.780 9.580 9.740 231,935 +0.14(+1.46%)
Oct 05, 2017 9.580 9.660 9.380 9.600 197,836 +0.04(+0.42%)
Oct 04, 2017 9.610 9.690 9.470 9.560 313,922 -0.10(-1.04%)
Oct 03, 2017 9.870 9.870 9.495 9.660 322,239 -0.19(-1.93%)
Oct 02, 2017 9.600 9.850 9.470 9.850 216,616 +0.22(+2.28%)
Sep 29, 2017 9.430 9.690 9.370 9.630 307,602 +0.24(+2.56%)
Sep 28, 2017 9.530 9.530 9.320 9.390 195,187 -0.10(-1.05%)
Sep 27, 2017 9.370 9.550 9.280 9.490 351,478 +0.13(+1.39%)
Sep 26, 2017 9.440 9.590 9.340 9.360 203,141 -0.09(-0.95%)
Sep 25, 2017 9.470 9.535 9.190 9.450 306,647 -0.07(-0.74%)
Sep 22, 2017 9.560 9.640 9.440 9.520 226,012 -0.04(-0.42%)
Sep 21, 2017 9.530 9.660 9.400 9.560 238,859 +0.00(+0.00%)
Sep 20, 2017 9.370 9.600 9.140 9.560 381,072 +0.16(+1.70%)
Sep 19, 2017 9.690 9.930 9.240 9.400 461,053 -0.25(-2.59%)
Sep 18, 2017 9.730 9.780 9.020 9.650 1,057,095 +0.73(+8.18%)
Sep 15, 2017 9.150 9.300 8.880 8.920 1,126,429 -0.27(-2.94%)
Sep 14, 2017 9.670 9.670 9.150 9.190 613,078 -0.56(-5.74%)
Sep 13, 2017 9.720 9.760 9.390 9.750 870,564 -0.05(-0.51%)
Sep 12, 2017 9.510 9.955 9.420 9.800 900,803 +0.37(+3.92%)
Sep 11, 2017 9.490 9.590 9.080 9.430 990,170 +0.03(+0.32%)
Sep 08, 2017 9.090 9.440 9.080 9.400 618,957 +0.32(+3.52%)
Sep 07, 2017 9.380 9.440 9.020 9.080 209,962 -0.26(-2.78%)
Sep 06, 2017 9.490 9.500 9.230 9.340 259,495 -0.10(-1.06%)
Sep 05, 2017 9.930 9.340 9.440 246,559 -0.39(-3.97%)
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.