Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.300 8.318 8.165 8.210 76,957,440 -0.07(-0.81%)
Jan 30, 2018 8.300 8.337 8.270 8.277 69,560,232 -0.04(-0.54%)
Jan 29, 2018 8.547 8.584 8.315 8.322 73,607,040 -0.19(-2.20%)
Jan 26, 2018 8.466 8.546 8.400 8.509 71,871,464 +0.06(+0.69%)
Jan 25, 2018 8.714 8.714 8.356 8.451 157,256,752 -0.35(-3.98%)
Jan 24, 2018 8.765 8.831 8.707 8.802 87,702,648 +0.07(+0.75%)
Jan 23, 2018 8.787 8.787 8.692 8.736 70,937,688 -0.04(-0.50%)
Jan 22, 2018 8.780 8.823 8.692 8.780 72,336,648 +0.01(+0.17%)
Jan 19, 2018 8.853 8.853 8.699 8.765 70,239,168 -0.05(-0.58%)
Jan 18, 2018 8.896 8.911 8.780 8.816 91,077,552 -0.08(-0.90%)
Jan 17, 2018 9.189 9.189 8.845 8.896 181,266,832 -0.67(-7.02%)
Jan 16, 2018 9.722 9.809 9.503 9.568 73,758,784 -0.09(-0.98%)
Jan 12, 2018 9.663 9.663 9.663 0 +0.05(+0.53%)
Jan 11, 2018 9.510 9.641 9.495 9.612 38,798,312 +0.09(+1.00%)
Jan 10, 2018 9.517 77,363,048 -0.04(-0.38%)
Jan 09, 2018 9.627 9.656 9.554 9.554 38,227,360 -0.05(-0.53%)
Jan 08, 2018 9.649 9.656 9.576 9.605 46,306,976 -0.04(-0.38%)
Jan 05, 2018 9.539 9.656 9.525 9.641 63,144,744 +0.16(+1.69%)
Jan 04, 2018 9.335 9.525 9.327 9.481 51,304,112 +0.16(+1.72%)
Jan 03, 2018 9.262 9.349 9.254 9.320 40,750,200 +0.07(+0.79%)
Jan 02, 2018 9.145 9.247 9.130 9.247 28,425,740 +0.12(+1.36%)
Dec 29, 2017 9.123 9.123 9.123 0 -0.07(-0.72%)
Dec 28, 2017 9.116 9.189 9.108 9.189 20,244,110 +0.06(+0.64%)
Dec 27, 2017 9.181 9.189 9.094 9.130 23,279,006 -0.07(-0.79%)
Dec 26, 2017 9.181 9.240 9.167 9.203 15,745,451 +0.01(+0.16%)
Dec 22, 2017 9.247 9.247 9.174 9.189 24,473,970 -0.04(-0.40%)
Dec 21, 2017 9.305 9.327 9.225 9.225 28,742,102 -0.07(-0.71%)
Dec 20, 2017 9.291 9.313 9.240 9.291 25,992,832 +0.02(+0.24%)
Dec 19, 2017 9.284 9.335 9.251 9.269 30,735,468 +0.02(+0.24%)
Dec 18, 2017 9.247 9.313 9.211 9.247 34,254,952 +0.06(+0.64%)
Dec 15, 2017 9.137 9.247 9.130 9.189 66,613,432 +0.09(+0.96%)
Dec 14, 2017 9.240 9.269 9.064 9.101 50,272,228 -0.12(-1.35%)
Dec 13, 2017 9.211 9.295 9.196 9.225 43,613,468 +0.02(+0.24%)
Dec 12, 2017 9.203 9.229 9.137 9.203 74,435,720 +0.01(+0.16%)
Dec 11, 2017 9.181 9.225 9.137 9.189 58,438,068 -0.02(-0.24%)
Dec 08, 2017 9.152 9.211 9.079 9.211 30,095,040 +0.06(+0.64%)
Dec 07, 2017 9.185 9.196 9.006 9.152 34,788,604 +0.11(+1.21%)
Dec 06, 2017 9.035 9.079 8.970 9.043 36,786,832 -0.04(-0.40%)
Dec 05, 2017 9.072 9.218 9.057 9.079 62,329,072 -0.15(-1.58%)
Dec 04, 2017 9.240 9.353 9.196 9.225 54,155,008 +0.04(+0.40%)
Dec 01, 2017 9.218 9.276 9.097 9.189 71,820,448 +0.04(+0.48%)
Nov 30, 2017 9.152 9.240 9.072 9.145 64,400,536 -0.03(-0.32%)
Nov 29, 2017 8.940 9.181 8.933 9.174 88,699,392 +0.26(+2.87%)
Nov 28, 2017 8.875 8.933 8.823 8.918 45,446,452 +0.07(+0.83%)
Nov 27, 2017 8.831 8.904 8.809 8.845 39,049,108 +0.01(+0.08%)
Nov 24, 2017 8.838 8.875 8.787 8.838 13,074,250 +0.02(+0.25%)
Nov 22, 2017 8.845 8.875 8.802 8.816 49,538,968 -0.04(-0.41%)
Nov 21, 2017 8.867 8.929 8.853 8.853 38,948,844 -0.01(-0.08%)
Nov 20, 2017 8.787 8.875 8.780 8.860 44,286,520 +0.09(+1.00%)
Nov 17, 2017 8.780 8.809 8.754 8.772 42,602,804 -0.02(-0.25%)
Nov 16, 2017 8.765 8.802 8.714 8.794 38,663,124 +0.03(+0.33%)
Nov 15, 2017 8.743 8.787 8.670 8.765 38,935,400 -0.01(-0.17%)
Nov 14, 2017 8.838 8.882 8.758 8.780 35,436,100 -0.10(-1.15%)
Nov 13, 2017 8.772 8.926 8.743 8.882 41,639,828 +0.11(+1.25%)
Nov 10, 2017 8.765 8.831 8.750 8.772 48,326,464 -0.02(-0.25%)
Nov 09, 2017 8.772 8.802 8.714 8.794 35,938,108 -0.01(-0.17%)
Nov 08, 2017 8.867 8.882 8.772 8.809 46,712,400 -0.07(-0.82%)
Nov 07, 2017 9.021 9.039 8.849 8.882 56,858,956 -0.12(-1.38%)
Nov 06, 2017 9.028 9.079 8.984 9.006 27,621,622 -0.02(-0.24%)
Nov 03, 2017 9.064 9.101 8.999 9.028 45,481,348 -0.04(-0.48%)
Nov 02, 2017 9.006 9.079 8.955 9.072 56,026,244 +0.05(+0.57%)
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.