Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.070 8.070 7.940 8.020 90,858 +0.02(+0.25%)
Oct 30, 2018 7.920 8.160 7.900 8.000 99,441 +0.02(+0.25%)
Oct 29, 2018 8.000 8.180 7.900 7.980 96,431 +0.02(+0.25%)
Oct 26, 2018 7.860 8.050 7.860 7.960 98,800 -0.01(-0.13%)
Oct 25, 2018 7.820 8.050 7.810 7.970 106,408 +0.20(+2.57%)
Oct 24, 2018 7.900 7.960 7.770 7.770 120,243 -0.14(-1.77%)
Oct 23, 2018 7.860 8.030 7.860 7.910 85,877 -0.03(-0.38%)
Oct 22, 2018 7.850 8.090 7.840 7.940 90,156 +0.12(+1.53%)
Oct 19, 2018 7.910 7.970 7.770 7.820 126,700 -0.12(-1.51%)
Oct 18, 2018 8.000 8.030 7.860 7.940 84,280 -0.09(-1.12%)
Oct 17, 2018 8.000 8.080 7.900 8.030 57,783 +0.02(+0.25%)
Oct 16, 2018 7.910 8.140 7.870 8.010 86,568 +0.15(+1.91%)
Oct 15, 2018 7.700 8.000 7.630 7.860 152,802 +0.14(+1.81%)
Oct 12, 2018 7.800 7.920 7.700 7.720 135,400 -0.01(-0.13%)
Oct 11, 2018 7.800 7.920 7.720 7.730 166,073 -0.11(-1.40%)
Oct 10, 2018 8.020 8.040 7.820 7.840 321,756 -0.21(-2.61%)
Oct 09, 2018 8.080 8.270 8.030 8.050 83,159 -0.06(-0.74%)
Oct 08, 2018 8.020 8.180 7.860 8.110 155,591 +0.04(+0.50%)
Oct 05, 2018 8.020 8.110 8.015 8.070 85,500 +0.04(+0.50%)
Oct 04, 2018 8.080 8.180 8.030 8.030 129,771 -0.08(-0.99%)
Oct 03, 2018 8.060 8.270 8.060 8.110 69,039 +0.05(+0.62%)
Oct 02, 2018 8.080 8.360 8.000 8.060 117,196 -0.05(-0.62%)
Oct 01, 2018 8.390 8.390 8.000 8.110 153,641 -0.29(-3.45%)
Sep 28, 2018 8.200 8.400 8.200 8.400 146,400 +0.20(+2.44%)
Sep 27, 2018 8.250 8.300 8.175 8.200 60,222 -0.05(-0.61%)
Sep 26, 2018 8.300 8.300 8.200 8.250 76,484 +0.00(+0.00%)
Sep 25, 2018 8.250 8.300 8.200 8.250 58,708 +0.05(+0.61%)
Sep 24, 2018 8.200 8.250 8.100 8.200 104,083 -0.05(-0.61%)
Sep 21, 2018 8.200 8.250 8.150 8.250 276,200 +0.00(+0.00%)
Sep 20, 2018 8.200 8.250 8.150 8.250 258,035 +0.10(+1.23%)
Sep 19, 2018 8.350 8.350 8.150 8.150 115,939 -0.15(-1.81%)
Sep 18, 2018 8.150 8.350 8.150 8.300 158,307 +0.15(+1.84%)
Sep 17, 2018 8.100 8.250 8.100 8.150 131,550 +0.10(+1.24%)
Sep 14, 2018 8.150 8.200 8.050 8.050 130,300 -0.10(-1.23%)
Sep 13, 2018 8.250 8.350 8.075 8.150 124,537 -0.10(-1.21%)
Sep 12, 2018 8.350 8.350 8.150 8.250 97,203 -0.15(-1.79%)
Sep 11, 2018 8.300 8.450 8.300 8.400 106,121 +0.10(+1.20%)
Sep 10, 2018 8.250 8.400 8.200 8.300 128,146 +0.05(+0.61%)
Sep 07, 2018 8.200 8.450 8.200 8.250 112,700 +0.05(+0.61%)
Sep 06, 2018 8.100 8.250 8.050 8.200 170,649 +0.10(+1.23%)
Sep 05, 2018 8.100 8.200 8.100 8.100 114,584 -0.03(-0.37%)
Sep 04, 2018 8.150 8.200 8.100 8.130 144,129 -0.07(-0.85%)
Aug 31, 2018 8.200 8.200 8.200 0 +0.05(+0.61%)
Aug 30, 2018 8.150 8.250 8.150 8.150 125,448 +0.00(+0.00%)
Aug 29, 2018 8.250 8.250 8.150 8.150 125,314 -0.05(-0.61%)
Aug 28, 2018 8.300 8.300 8.150 8.200 79,624 -0.10(-1.20%)
Aug 27, 2018 8.200 8.350 8.200 8.300 288,899 +0.10(+1.22%)
Aug 24, 2018 8.200 8.300 8.200 8.200 164,500 +0.00(+0.00%)
Aug 23, 2018 8.200 8.250 8.050 8.200 147,517 +0.00(+0.00%)
Aug 22, 2018 8.150 8.250 8.050 8.200 68,868 +0.05(+0.61%)
Aug 21, 2018 8.100 8.250 8.075 8.150 137,243 +0.05(+0.62%)
Aug 20, 2018 8.150 8.250 8.100 8.100 140,813 -0.03(-0.31%)
Aug 17, 2018 8.150 8.200 8.100 8.125 88,000 -0.07(-0.91%)
Aug 16, 2018 8.050 8.225 7.975 8.200 180,093 +0.30(+3.80%)
Aug 15, 2018 7.950 7.975 7.850 7.900 192,607 -0.05(-0.63%)
Aug 14, 2018 8.000 8.100 7.900 7.950 140,481 +0.00(+0.00%)
Aug 13, 2018 8.050 8.050 7.950 7.950 95,808 -0.12(-1.55%)
Aug 10, 2018 8.050 8.150 7.950 8.075 171,100 -0.05(-0.62%)
Aug 09, 2018 8.000 8.200 8.000 8.125 142,146 +0.12(+1.56%)
Aug 08, 2018 7.950 8.100 7.950 8.000 150,741 +0.00(+0.00%)
Aug 07, 2018 8.000 8.200 7.950 8.000 188,714 -0.15(-1.84%)
Aug 06, 2018 8.050 8.200 7.950 8.150 367,419 +0.10(+1.24%)
Aug 03, 2018 8.100 8.150 8.000 8.050 235,800 -0.10(-1.23%)
Aug 02, 2018 8.150 8.300 8.100 8.150 219,727 -0.05(-0.61%)
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.