Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.540 7.620 7.250 7.260 1,058,666 -0.11(-1.49%)
Aug 30, 2017 7.470 7.560 7.320 7.370 1,740,797 -0.09(-1.21%)
Aug 29, 2017 7.700 7.900 7.420 7.460 1,324,509 -0.34(-4.36%)
Aug 28, 2017 8.030 8.060 7.610 7.800 1,161,650 -0.23(-2.86%)
Aug 25, 2017 7.520 8.090 7.470 8.030 1,247,161 +0.50(+6.64%)
Aug 24, 2017 7.610 7.830 7.470 7.530 914,754 +0.14(+1.89%)
Aug 23, 2017 7.650 7.770 7.370 7.390 920,684 -0.13(-1.73%)
Aug 22, 2017 7.110 7.630 7.110 7.520 1,973,231 +0.49(+6.97%)
Aug 21, 2017 7.210 7.500 6.705 7.030 6,215,000 -0.95(-11.90%)
Aug 18, 2017 8.000 8.120 7.780 7.980 2,166,343 -0.03(-0.37%)
Aug 17, 2017 8.060 8.330 7.930 8.010 689,227 -0.14(-1.72%)
Aug 16, 2017 8.150 8.380 8.095 8.150 642,957 +0.16(+2.00%)
Aug 15, 2017 8.080 8.280 7.970 7.990 893,293 -0.42(-4.99%)
Aug 14, 2017 8.760 8.760 8.280 8.410 803,790 -0.29(-3.33%)
Aug 11, 2017 8.500 8.760 8.480 8.700 1,122,450 +0.20(+2.35%)
Aug 10, 2017 8.600 8.680 8.300 8.500 1,702,453 -0.19(-2.19%)
Aug 09, 2017 9.200 9.245 8.640 8.690 1,499,356 -0.59(-6.36%)
Aug 08, 2017 9.170 9.580 9.170 9.280 799,787 +0.17(+1.87%)
Aug 07, 2017 9.220 9.290 8.910 9.110 945,261 -0.09(-0.98%)
Aug 04, 2017 9.200 9.370 9.130 9.200 674,956 +0.06(+0.66%)
Aug 03, 2017 9.190 9.590 9.090 9.140 742,170 -0.06(-0.65%)
Aug 02, 2017 9.400 9.490 9.130 9.200 612,196 -0.20(-2.13%)
Aug 01, 2017 9.760 9.760 9.270 9.400 585,207 -0.33(-3.39%)
Jul 31, 2017 9.540 9.760 9.360 9.730 882,443 +0.22(+2.31%)
Jul 28, 2017 9.620 9.680 9.420 9.510 612,677 -0.16(-1.65%)
Jul 27, 2017 9.370 9.690 9.340 9.670 686,720 +0.33(+3.53%)
Jul 26, 2017 9.340 9.540 9.179 9.340 571,339 +0.04(+0.43%)
Jul 25, 2017 8.940 9.400 8.910 9.300 802,008 +0.42(+4.73%)
Jul 24, 2017 9.280 9.365 8.680 8.880 1,325,561 -0.44(-4.72%)
Jul 21, 2017 10.16 10.16 9.115 9.320 2,229,437 -0.80(-7.91%)
Jul 20, 2017 10.05 10.25 9.950 10.12 449,572 +0.10(+1.00%)
Jul 19, 2017 9.830 10.10 9.770 10.02 684,424 +0.21(+2.14%)
Jul 18, 2017 10.02 10.04 9.740 9.810 534,856 -0.21(-2.10%)
Jul 17, 2017 9.920 10.28 9.880 10.02 578,774 +0.10(+1.01%)
Jul 14, 2017 10.27 10.27 9.900 9.920 508,402 -0.29(-2.89%)
Jul 13, 2017 9.880 10.40 9.880 10.21 725,888 +0.38(+3.81%)
Jul 12, 2017 10.08 10.14 9.720 9.840 893,923 -0.16(-1.60%)
Jul 11, 2017 10.11 10.21 9.890 10.00 750,086 -0.11(-1.09%)
Jul 10, 2017 10.62 10.96 9.920 10.11 1,623,635 -0.57(-5.34%)
Jul 07, 2017 10.62 10.88 10.47 10.68 1,300,692 +0.12(+1.09%)
Jul 06, 2017 11.07 10.52 10.56 797,583 -0.58(-5.16%)
Jul 05, 2017 11.30 11.53 11.03 11.14 669,248 -0.21(-1.85%)
Jul 03, 2017 10.88 11.46 10.88 11.35 529,345 +0.41(+3.75%)
Jun 30, 2017 11.22 11.34 10.89 10.94 710,309 -0.24(-2.15%)
Jun 29, 2017 11.20 11.48 11.05 11.18 558,355 +0.04(+0.36%)
Jun 28, 2017 11.03 11.29 10.96 11.14 840,116 +0.20(+1.83%)
Jun 27, 2017 10.55 11.20 10.55 10.94 1,092,394 +0.32(+3.01%)
Jun 26, 2017 10.57 10.71 10.47 10.62 627,255 +0.12(+1.14%)
Jun 23, 2017 10.19 10.50 903,938 -0.02(-0.19%)
Jun 22, 2017 10.29 10.61 10.26 10.52 713,635 +0.22(+2.14%)
Jun 21, 2017 10.66 10.71 10.25 10.30 802,850 -0.38(-3.56%)
Jun 20, 2017 10.90 10.90 10.56 10.68 641,181 -0.22(-2.02%)
Jun 19, 2017 11.21 11.21 10.80 10.90 958,280 -0.28(-2.50%)
Jun 16, 2017 11.02 11.21 10.76 11.18 1,152,380 -0.06(-0.53%)
Jun 15, 2017 11.40 11.50 11.12 11.24 813,475 -0.25(-2.18%)
Jun 14, 2017 11.61 11.67 11.37 11.49 817,835 -0.07(-0.61%)
Jun 13, 2017 11.81 11.89 11.43 11.56 789,952 -0.21(-1.78%)
Jun 12, 2017 11.37 11.91 11.35 11.77 1,334,016 +0.38(+3.34%)
Jun 09, 2017 11.00 11.58 10.78 11.39 1,295,965 +0.44(+4.02%)
Jun 08, 2017 11.15 11.29 10.94 10.95 1,445,353 -0.25(-2.19%)
Jun 07, 2017 10.67 11.26 10.31 11.20 2,151,661 +0.54(+5.02%)
Jun 06, 2017 10.30 11.18 10.18 10.66 6,094,678 -1.45(-11.97%)
Jun 05, 2017 12.69 12.69 12.08 12.11 2,067,344 -0.61(-4.80%)
Jun 02, 2017 12.79 12.95 12.62 12.72 1,277,783 -0.01(-0.08%)
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.