Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.390 9.484 9.344 9.437 12,732 +0.09(+1.00%)
Aug 30, 2017 9.344 9.437 9.250 9.344 20,218 +0.00(+0.00%)
Aug 29, 2017 9.344 9.390 9.204 9.344 19,621 -0.05(-0.50%)
Aug 28, 2017 9.344 9.484 9.344 9.390 15,886 +0.09(+1.01%)
Aug 25, 2017 9.363 9.390 9.297 9.297 11,085 -0.05(-0.50%)
Aug 24, 2017 9.431 9.437 9.344 9.344 7,672 +0.00(+0.00%)
Aug 23, 2017 9.344 9.390 9.344 9.344 8,949 -0.09(-0.99%)
Aug 22, 2017 9.484 9.484 9.344 9.437 8,547 -0.05(-0.49%)
Aug 21, 2017 9.344 9.531 9.344 9.484 15,715 +0.09(+0.99%)
Aug 18, 2017 9.344 9.531 9.320 9.390 22,487 -0.09(-0.99%)
Aug 17, 2017 9.507 9.531 9.484 9.484 9,410 +0.00(+0.00%)
Aug 16, 2017 9.437 9.531 9.344 9.484 14,824 +0.14(+1.50%)
Aug 15, 2017 9.437 9.437 9.297 9.344 16,732 -0.14(-1.48%)
Aug 14, 2017 9.250 9.764 9.227 9.484 24,521 +0.28(+3.05%)
Aug 11, 2017 9.017 9.344 9.017 9.204 38,638 +0.09(+1.03%)
Aug 10, 2017 8.923 9.110 8.923 9.110 20,254 +0.23(+2.63%)
Aug 09, 2017 9.344 9.437 8.456 8.877 45,936 -0.51(-5.47%)
Aug 08, 2017 8.554 9.484 8.554 9.390 48,321 +0.28(+3.08%)
Aug 07, 2017 9.017 9.577 8.363 9.110 65,516 +0.09(+1.04%)
Aug 04, 2017 8.970 9.204 8.923 9.017 10,442 +0.12(+1.31%)
Aug 03, 2017 9.017 9.017 8.372 8.900 56,573 -0.12(-1.30%)
Aug 02, 2017 9.063 9.344 8.830 9.017 34,993 +0.14(+1.58%)
Aug 01, 2017 9.250 9.307 9.017 8.877 26,668 -0.33(-3.55%)
Jul 31, 2017 9.531 9.802 8.596 9.204 49,895 +0.05(+0.51%)
Jul 28, 2017 7.989 9.297 7.989 9.157 96,303 +1.31(+16.67%)
Jul 27, 2017 8.138 8.213 7.849 7.849 12,065 -0.23(-2.89%)
Jul 26, 2017 7.989 8.736 7.989 8.082 29,425 +0.14(+1.76%)
Jul 25, 2017 7.989 8.316 7.942 7.942 21,702 +0.00(+0.00%)
Jul 24, 2017 7.849 7.942 7.802 7.942 21,514 +0.14(+1.80%)
Jul 21, 2017 7.755 7.849 7.755 7.802 4,000 -0.05(-0.60%)
Jul 20, 2017 7.980 7.980 7.802 7.849 28,834 -0.05(-0.59%)
Jul 19, 2017 7.942 7.989 7.825 7.895 13,618 -0.05(-0.59%)
Jul 18, 2017 7.849 7.989 7.802 7.942 11,483 +0.05(+0.59%)
Jul 17, 2017 7.895 8.036 7.895 7.895 7,013 -0.05(-0.59%)
Jul 14, 2017 7.709 7.989 7.709 7.942 22,634 +0.23(+3.03%)
Jul 13, 2017 7.709 7.802 7.709 7.709 25,811 -0.05(-0.60%)
Jul 12, 2017 7.939 7.970 7.732 7.755 28,429 -0.14(-1.78%)
Jul 11, 2017 7.989 7.989 7.849 7.895 26,795 -0.05(-0.59%)
Jul 10, 2017 7.989 8.176 7.895 7.942 39,102 -0.05(-0.58%)
Jul 07, 2017 7.942 8.129 7.755 7.989 22,464 +0.05(+0.59%)
Jul 06, 2017 7.989 8.269 7.802 7.942 68,545 -0.19(-2.30%)
Jul 05, 2017 8.176 8.269 7.755 8.129 53,821 -0.09(-1.14%)
Jul 03, 2017 8.036 8.409 7.989 8.222 11,797 +0.19(+2.33%)
Jun 30, 2017 8.176 8.269 7.942 8.036 19,589 -0.09(-1.15%)
Jun 29, 2017 8.456 8.456 7.942 8.129 32,024 -0.28(-3.33%)
Jun 28, 2017 8.596 8.643 8.409 8.409 23,977 +0.00(+0.00%)
Jun 27, 2017 9.204 9.204 8.409 8.409 47,367 -0.65(-7.22%)
Jun 26, 2017 9.437 10.09 9.017 9.063 121,592 -0.56(-5.83%)
Jun 23, 2017 8.596 9.904 8.550 9.624 716,994 +1.03(+11.96%)
Jun 22, 2017 8.456 8.690 8.409 8.596 61,854 +0.09(+1.10%)
Jun 21, 2017 8.456 8.550 8.409 8.503 15,611 +0.05(+0.55%)
Jun 20, 2017 8.456 8.596 8.409 8.456 20,507 -0.05(-0.55%)
Jun 19, 2017 8.082 8.596 8.082 8.503 46,077 +0.42(+5.20%)
Jun 16, 2017 7.895 8.129 7.895 8.082 43,981 +0.14(+1.76%)
Jun 15, 2017 7.895 8.176 7.895 7.942 37,608 +0.05(+0.59%)
Jun 14, 2017 7.802 8.222 7.802 7.895 32,294 +0.05(+0.60%)
Jun 13, 2017 7.895 7.989 7.802 7.849 33,390 +0.00(+0.00%)
Jun 12, 2017 7.895 8.036 7.755 7.849 28,960 -0.09(-1.18%)
Jun 09, 2017 7.802 8.001 7.802 7.942 30,228 +0.19(+2.41%)
Jun 08, 2017 7.802 8.082 7.709 7.755 42,623 -0.05(-0.60%)
Jun 07, 2017 7.802 7.872 7.755 7.802 36,922 +0.00(+0.00%)
Jun 06, 2017 7.615 7.849 7.615 7.802 25,300 +0.19(+2.45%)
Jun 05, 2017 7.709 7.942 7.615 7.615 32,449 -0.05(-0.61%)
Jun 02, 2017 7.662 8.082 7.615 7.662 42,221 -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.