Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.730 8.760 8.590 8.690 541,007 -0.10(-1.14%)
Oct 30, 2017 8.620 8.900 8.610 8.790 439,093 +0.17(+1.97%)
Oct 27, 2017 8.480 8.680 8.400 8.620 408,381 +0.11(+1.29%)
Oct 26, 2017 8.850 8.850 8.480 8.510 396,829 -0.33(-3.73%)
Oct 25, 2017 8.770 8.880 8.770 8.840 460,641 +0.04(+0.45%)
Oct 24, 2017 8.830 8.910 8.770 8.800 242,256 -0.08(-0.90%)
Oct 23, 2017 8.740 8.950 8.685 8.880 409,661 +0.05(+0.57%)
Oct 20, 2017 8.740 8.860 8.670 8.830 637,260 +0.06(+0.68%)
Oct 19, 2017 8.690 8.810 8.620 8.770 471,431 +0.15(+1.74%)
Oct 18, 2017 8.700 8.790 8.500 8.620 483,762 -0.15(-1.71%)
Oct 17, 2017 8.800 8.860 8.720 8.770 515,443 -0.16(-1.79%)
Oct 16, 2017 9.100 9.200 8.910 8.930 466,370 -0.15(-1.65%)
Oct 13, 2017 9.100 9.200 9.030 9.080 401,626 +0.05(+0.55%)
Oct 12, 2017 9.130 9.150 8.980 9.030 359,671 -0.10(-1.10%)
Oct 11, 2017 9.130 9.180 8.860 9.130 469,260 +0.04(+0.44%)
Oct 10, 2017 9.410 9.480 9.020 9.090 493,040 -0.12(-1.30%)
Oct 06, 2017 8.770 9.240 8.620 9.210 531,971 +0.39(+4.42%)
Oct 05, 2017 8.740 8.920 8.740 8.820 507,317 +0.09(+1.03%)
Oct 04, 2017 8.580 8.850 8.580 8.730 764,695 +0.20(+2.34%)
Oct 03, 2017 8.730 8.750 8.430 8.530 638,541 -0.13(-1.50%)
Oct 02, 2017 8.500 8.730 8.500 8.660 349,806 +0.14(+1.64%)
Sep 29, 2017 8.700 8.720 8.520 8.520 539,731 -0.14(-1.62%)
Sep 28, 2017 8.840 8.910 8.530 8.660 1,061,130 -0.19(-2.15%)
Sep 27, 2017 8.850 355,122 -0.02(-0.23%)
Sep 26, 2017 8.890 9.170 8.880 8.870 433,649 -0.15(-1.66%)
Sep 25, 2017 8.720 9.060 8.670 9.020 512,165 +0.21(+2.38%)
Sep 22, 2017 8.550 8.820 8.490 8.810 476,739 +0.36(+4.26%)
Sep 21, 2017 8.290 8.600 8.270 8.450 355,345 -0.03(-0.35%)
Sep 20, 2017 8.670 8.820 8.370 8.480 941,701 -0.17(-1.97%)
Sep 19, 2017 8.710 8.430 8.650 334,113 +0.22(+2.61%)
Sep 18, 2017 8.420 8.480 8.250 8.430 492,560 -0.15(-1.75%)
Sep 15, 2017 8.640 8.710 8.520 8.580 738,612 -0.10(-1.15%)
Sep 14, 2017 8.550 8.770 8.500 8.680 711,030 +0.12(+1.40%)
Sep 13, 2017 8.800 8.810 8.560 8.560 530,740 -0.30(-3.39%)
Sep 12, 2017 8.430 8.950 8.420 8.860 937,558 +0.40(+4.73%)
Sep 11, 2017 8.510 8.670 8.420 8.460 782,685 -0.28(-3.20%)
Sep 08, 2017 9.060 9.060 8.660 8.740 920,014 -0.37(-4.06%)
Sep 07, 2017 9.110 9.270 9.020 9.110 514,813 +0.13(+1.45%)
Sep 06, 2017 9.440 8.840 8.980 706,658 -0.24(-2.60%)
Sep 05, 2017 8.990 9.280 8.950 9.220 734,232 +0.42(+4.77%)
Sep 01, 2017 8.910 8.940 8.550 8.800 564,081 -0.02(-0.23%)
Aug 31, 2017 8.410 8.870 8.400 8.820 840,230 +0.45(+5.38%)
Aug 30, 2017 8.500 8.550 8.300 8.370 702,052 -0.20(-2.33%)
Aug 29, 2017 8.930 9.060 8.410 8.570 1,253,617 -0.15(-1.72%)
Aug 28, 2017 8.200 8.795 8.150 8.720 845,471 +0.64(+7.92%)
Aug 25, 2017 8.110 8.220 7.960 8.080 495,247 +0.05(+0.62%)
Aug 24, 2017 7.890 8.110 7.840 8.030 345,707 +0.06(+0.75%)
Aug 23, 2017 7.930 7.980 7.800 7.970 301,145 +0.11(+1.40%)
Aug 22, 2017 8.010 8.060 7.800 7.860 321,293 -0.18(-2.24%)
Aug 21, 2017 8.110 8.170 7.970 8.040 412,962 -0.06(-0.74%)
Aug 18, 2017 8.520 8.520 8.010 8.100 798,138 -0.21(-2.53%)
Aug 17, 2017 8.300 8.390 8.180 8.310 777,684 +0.07(+0.85%)
Aug 16, 2017 7.920 8.350 7.850 8.240 623,454 +0.31(+3.91%)
Aug 15, 2017 7.700 8.020 7.700 7.930 667,278 -0.07(-0.88%)
Aug 14, 2017 8.180 8.180 7.920 8.000 693,658 -0.28(-3.38%)
Aug 11, 2017 8.630 8.630 8.110 8.280 1,324,634 -0.30(-3.50%)
Aug 10, 2017 8.080 8.620 8.000 8.580 1,403,595 +0.68(+8.61%)
Aug 09, 2017 7.920 7.990 7.710 7.900 832,415 +0.21(+2.73%)
Aug 08, 2017 7.950 7.980 7.510 7.690 1,250,497 -0.20(-2.53%)
Aug 04, 2017 9.250 9.300 7.840 7.890 3,035,545 -1.79(-18.49%)
Aug 03, 2017 9.850 9.860 9.630 9.680 517,941 -0.17(-1.73%)
Aug 02, 2017 10.25 10.29 9.820 9.850 499,236 -0.40(-3.90%)
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.