Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.66 11.66 11.19 11.60 49,532 +0.02(+0.17%)
Sep 28, 2017 11.66 11.68 11.00 11.58 48,110 -0.02(-0.17%)
Sep 27, 2017 11.11 11.69 11.10 11.60 57,011 +0.49(+4.41%)
Sep 26, 2017 11.53 11.73 10.65 11.11 112,315 -0.48(-4.14%)
Sep 25, 2017 11.54 11.95 11.50 11.59 95,067 +0.04(+0.35%)
Sep 22, 2017 10.60 11.71 9.880 11.55 286,801 +1.87(+19.32%)
Sep 21, 2017 9.830 9.900 9.550 9.680 4,998 -0.12(-1.22%)
Sep 20, 2017 9.510 9.800 9.350 9.800 50,747 +0.16(+1.66%)
Sep 19, 2017 9.840 9.990 9.570 9.640 24,719 -0.15(-1.53%)
Sep 18, 2017 9.740 10.00 9.600 9.790 50,705 +0.03(+0.31%)
Sep 15, 2017 9.470 9.830 9.260 9.760 68,131 +0.35(+3.72%)
Sep 14, 2017 9.855 9.870 9.220 9.410 56,860 -0.33(-3.39%)
Sep 13, 2017 9.990 10.31 9.740 9.740 27,003 -0.26(-2.60%)
Sep 12, 2017 9.810 10.00 9.780 10.00 14,576 +0.00(+0.00%)
Sep 11, 2017 9.560 10.19 9.219 10.00 31,760 +0.40(+4.17%)
Sep 08, 2017 9.050 9.820 8.850 9.600 65,288 +0.70(+7.87%)
Sep 07, 2017 8.710 9.250 8.620 8.900 66,723 +0.13(+1.48%)
Sep 06, 2017 9.250 9.250 8.410 8.770 25,813 -0.13(-1.46%)
Sep 05, 2017 8.800 8.960 8.250 8.900 19,882 +0.27(+3.13%)
Sep 01, 2017 8.960 8.960 8.630 8.630 4,836 -0.12(-1.37%)
Aug 31, 2017 8.857 9.010 8.200 8.750 27,385 -0.25(-2.78%)
Aug 30, 2017 9.220 9.220 8.966 9.000 19,597 -0.30(-3.23%)
Aug 29, 2017 8.960 9.300 8.670 9.300 26,236 +0.35(+3.91%)
Aug 28, 2017 8.690 9.190 8.550 8.950 14,421 +0.26(+2.99%)
Aug 25, 2017 8.200 8.690 7.927 8.690 31,325 +0.22(+2.66%)
Aug 24, 2017 7.920 8.500 7.600 8.465 37,047 +0.46(+5.81%)
Aug 23, 2017 8.070 8.100 7.970 8.000 13,577 +0.00(+0.00%)
Aug 22, 2017 7.980 8.110 7.210 8.000 67,165 -0.04(-0.50%)
Aug 21, 2017 7.700 8.590 7.700 8.040 18,544 -0.02(-0.25%)
Aug 18, 2017 8.210 8.210 7.900 8.060 34,351 -0.04(-0.49%)
Aug 17, 2017 8.290 8.320 7.500 8.100 53,338 -0.19(-2.29%)
Aug 16, 2017 8.870 8.870 8.100 8.290 23,479 -0.07(-0.84%)
Aug 15, 2017 8.610 8.850 8.090 8.360 55,198 -0.44(-5.00%)
Aug 14, 2017 8.600 9.060 8.274 8.800 36,933 +0.03(+0.34%)
Aug 11, 2017 8.550 8.770 8.111 8.770 13,016 -0.04(-0.45%)
Aug 10, 2017 8.780 9.170 8.520 8.810 36,013 -0.40(-4.34%)
Aug 09, 2017 9.420 9.420 9.170 9.210 34,628 -0.27(-2.85%)
Aug 08, 2017 9.750 9.750 9.120 9.480 75,265 -0.02(-0.21%)
Aug 07, 2017 9.280 9.730 8.637 9.500 133,269 +0.30(+3.26%)
Aug 04, 2017 8.900 9.500 8.380 9.200 74,358 +0.40(+4.55%)
Aug 03, 2017 8.820 8.820 8.370 8.800 25,268 +0.45(+5.39%)
Aug 02, 2017 8.850 8.850 8.110 8.350 28,898 -0.01(-0.12%)
Aug 01, 2017 8.513 8.570 8.110 8.360 16,741 -0.43(-4.89%)
Jul 31, 2017 8.858 8.915 8.520 8.790 8,559 -0.35(-3.83%)
Jul 28, 2017 8.508 9.140 8.507 9.140 7,408 +0.59(+6.95%)
Jul 27, 2017 8.520 8.764 8.500 8.546 11,027 -0.23(-2.67%)
Jul 26, 2017 9.700 9.700 8.189 8.780 28,876 -0.77(-8.06%)
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.