Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.900 8.160 7.830 8.060 60,865 +0.16(+2.03%)
Aug 30, 2017 7.730 7.920 7.666 7.900 45,956 +0.14(+1.80%)
Aug 29, 2017 7.360 7.780 7.360 7.760 49,707 +0.32(+4.30%)
Aug 28, 2017 7.420 7.480 7.360 7.440 36,974 +0.02(+0.27%)
Aug 25, 2017 7.400 7.505 7.310 7.420 64,447 +0.00(+0.00%)
Aug 24, 2017 7.390 7.490 7.350 7.420 39,705 +0.07(+0.95%)
Aug 23, 2017 7.380 7.442 7.230 7.350 37,041 -0.07(-0.94%)
Aug 22, 2017 7.350 7.470 7.350 7.420 44,933 +0.09(+1.23%)
Aug 21, 2017 7.520 7.680 7.310 7.330 38,999 -0.20(-2.66%)
Aug 18, 2017 7.440 7.570 7.420 7.530 107,358 -0.03(-0.40%)
Aug 17, 2017 7.630 7.770 7.500 7.560 55,665 -0.11(-1.43%)
Aug 16, 2017 7.700 7.750 7.630 7.670 48,962 +0.03(+0.39%)
Aug 15, 2017 7.710 7.900 7.610 7.640 190,674 -0.06(-0.78%)
Aug 14, 2017 7.440 7.790 7.330 7.700 153,222 +0.31(+4.19%)
Aug 11, 2017 7.050 7.440 7.050 7.390 58,512 -0.01(-0.14%)
Aug 10, 2017 7.660 7.680 7.270 7.400 171,796 -0.30(-3.90%)
Aug 09, 2017 7.900 8.020 7.690 7.700 91,345 -0.28(-3.51%)
Aug 08, 2017 8.330 8.380 7.960 7.980 180,182 -0.35(-4.20%)
Aug 07, 2017 8.460 8.560 8.291 8.330 99,110 -0.19(-2.23%)
Aug 04, 2017 9.150 9.150 8.440 8.520 97,604 -0.59(-6.48%)
Aug 03, 2017 9.250 9.250 9.070 9.110 45,459 -0.14(-1.51%)
Aug 02, 2017 9.440 9.440 9.110 9.250 55,630 -0.19(-2.01%)
Aug 01, 2017 9.390 9.550 9.240 9.440 149,462 +0.07(+0.75%)
Jul 31, 2017 9.460 9.460 9.230 9.370 94,391 -0.09(-0.95%)
Jul 28, 2017 9.360 9.510 9.360 9.460 59,042 +0.06(+0.64%)
Jul 27, 2017 9.550 9.580 9.270 9.400 184,224 -0.14(-1.47%)
Jul 26, 2017 9.480 9.630 9.250 9.540 291,463 +0.08(+0.85%)
Jul 25, 2017 9.450 9.720 9.310 9.460 163,352 +0.04(+0.42%)
Jul 24, 2017 9.470 9.470 9.100 9.420 111,071 -0.06(-0.63%)
Jul 21, 2017 9.660 9.660 9.270 9.480 126,085 -0.01(-0.11%)
Jul 20, 2017 9.500 9.500 9.440 9.490 36,736 -0.01(-0.11%)
Jul 19, 2017 9.130 9.820 9.120 9.500 81,111 +0.38(+4.17%)
Jul 18, 2017 8.990 9.190 8.960 9.120 95,999 +0.07(+0.77%)
Jul 17, 2017 9.080 9.140 8.864 9.050 50,413 -0.04(-0.44%)
Jul 14, 2017 9.050 9.200 9.050 9.090 33,803 +0.03(+0.33%)
Jul 13, 2017 9.090 9.100 8.960 9.060 66,631 -0.01(-0.11%)
Jul 12, 2017 9.090 9.240 9.010 9.070 31,019 +0.05(+0.55%)
Jul 11, 2017 8.870 9.140 8.800 9.020 70,600 +0.21(+2.38%)
Jul 10, 2017 8.730 8.950 8.670 8.810 53,259 +0.10(+1.15%)
Jul 07, 2017 8.540 8.735 8.540 8.710 43,284 +0.17(+1.99%)
Jul 06, 2017 8.580 8.610 8.460 8.540 73,199 -0.05(-0.58%)
Jul 05, 2017 8.720 8.720 8.460 8.590 83,652 -0.14(-1.60%)
Jul 03, 2017 8.580 8.750 8.545 8.730 83,416 +0.16(+1.87%)
Jun 30, 2017 8.550 8.730 8.420 8.570 44,364 -0.05(-0.58%)
Jun 29, 2017 8.510 8.670 8.220 8.620 101,497 +0.03(+0.35%)
Jun 28, 2017 8.430 8.700 8.330 8.590 166,880 +0.22(+2.63%)
Jun 27, 2017 8.290 8.530 8.290 8.370 91,685 +0.02(+0.24%)
Jun 26, 2017 8.380 8.530 8.090 8.350 72,136 -0.04(-0.48%)
Jun 23, 2017 8.130 8.460 8.000 8.390 326,790 +0.27(+3.33%)
Jun 22, 2017 8.420 8.420 8.000 8.120 93,926 -0.25(-2.99%)
Jun 21, 2017 8.300 8.660 8.260 8.370 101,242 +0.09(+1.09%)
Jun 20, 2017 8.240 8.370 8.160 8.280 70,964 +0.00(+0.00%)
Jun 19, 2017 8.070 8.300 8.070 8.280 61,292 +0.24(+2.99%)
Jun 16, 2017 8.010 8.270 8.000 8.040 200,084 -0.09(-1.11%)
Jun 15, 2017 8.160 8.300 8.060 8.130 64,247 -0.15(-1.81%)
Jun 14, 2017 8.170 8.370 8.110 8.280 45,826 +0.09(+1.10%)
Jun 13, 2017 8.260 8.260 8.110 8.190 91,421 +0.01(+0.12%)
Jun 12, 2017 7.740 8.190 7.740 8.180 133,847 +0.44(+5.68%)
Jun 09, 2017 7.850 8.000 7.680 7.740 75,241 -0.16(-2.03%)
Jun 08, 2017 7.790 7.940 7.750 7.900 60,374 +0.08(+1.02%)
Jun 07, 2017 7.650 8.050 7.360 7.820 103,743 +0.15(+1.96%)
Jun 06, 2017 7.690 7.790 7.440 7.670 60,985 -0.05(-0.65%)
Jun 05, 2017 8.100 8.100 7.630 7.720 85,516 -0.39(-4.81%)
Jun 02, 2017 7.290 8.270 7.290 8.110 251,745 +0.81(+11.10%)
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.