Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.030 8.430 8.030 8.190 780,075 +0.07(+0.86%)
Sep 28, 2017 8.300 8.300 7.750 8.120 960,191 -0.23(-2.75%)
Sep 27, 2017 8.480 8.350 969,221 +0.17(+2.08%)
Sep 26, 2017 8.420 8.440 8.050 8.180 769,525 -0.31(-3.65%)
Sep 25, 2017 8.580 8.170 8.490 1,003,363 +0.02(+0.24%)
Sep 22, 2017 8.280 8.500 8.000 8.470 1,480,711 +0.12(+1.44%)
Sep 21, 2017 8.360 8.480 8.250 8.350 1,346,544 +0.09(+1.09%)
Sep 20, 2017 8.700 8.200 8.260 8,261,551 -0.93(-10.12%)
Sep 19, 2017 9.750 10.58 9.160 9.190 7,130,509 +0.32(+3.61%)
Sep 18, 2017 13.20 14.10 8.650 8.870 17,442,648 +2.01(+29.30%)
Sep 15, 2017 8.540 8.580 6.520 6.860 208,793 -1.62(-19.10%)
Sep 14, 2017 8.570 8.690 8.420 8.480 13,294 -0.02(-0.24%)
Sep 13, 2017 8.400 8.700 8.310 8.500 67,286 +0.00(+0.00%)
Sep 12, 2017 8.880 8.910 8.378 8.500 41,738 -0.31(-3.52%)
Sep 11, 2017 8.840 9.132 8.750 8.810 37,893 +0.05(+0.57%)
Sep 08, 2017 8.750 9.240 8.330 8.760 76,163 +0.02(+0.23%)
Sep 07, 2017 8.170 8.885 8.100 8.740 31,514 +0.59(+7.24%)
Sep 06, 2017 8.400 8.411 8.030 8.150 54,645 -0.26(-3.09%)
Sep 05, 2017 8.450 8.790 8.400 8.410 49,400 -0.03(-0.36%)
Sep 01, 2017 8.210 8.858 7.570 8.440 211,270 -0.71(-7.76%)
Aug 31, 2017 9.600 9.615 8.920 9.150 44,268 -0.15(-1.61%)
Aug 30, 2017 8.510 9.790 8.500 9.300 107,602 +0.80(+9.41%)
Aug 29, 2017 8.350 8.500 8.269 8.500 243,932 +0.23(+2.78%)
Aug 28, 2017 8.360 8.760 8.210 8.270 123,570 +0.11(+1.35%)
Aug 25, 2017 8.400 9.212 8.160 8.160 144,664 +0.14(+1.75%)
Aug 24, 2017 8.730 8.887 8.020 8.020 174,293 -0.79(-8.97%)
Aug 23, 2017 8.887 8.900 8.010 8.810 93,612 -0.09(-1.01%)
Aug 22, 2017 8.990 9.420 8.599 8.900 238,299 +0.05(+0.56%)
Aug 21, 2017 8.900 9.120 8.560 8.850 28,681 +0.04(+0.45%)
Aug 18, 2017 9.310 9.430 8.810 8.810 3,730 -0.02(-0.23%)
Aug 17, 2017 9.170 9.355 8.820 8.830 39,468 -0.54(-5.76%)
Aug 16, 2017 9.610 9.755 9.100 9.370 32,775 -0.24(-2.50%)
Aug 15, 2017 9.640 9.910 9.640 9.610 26,500 +0.01(+0.10%)
Aug 14, 2017 9.930 10.07 9.560 9.600 25,441 -0.40(-4.00%)
Aug 11, 2017 9.970 10.00 9.553 10.00 21,541 +0.21(+2.15%)
Aug 10, 2017 9.640 10.00 9.500 9.790 9,271 +0.01(+0.10%)
Aug 09, 2017 10.25 10.25 9.770 9.780 16,009 -0.72(-6.86%)
Aug 08, 2017 10.51 10.51 9.600 10.50 19,450 +0.00(+0.00%)
Aug 07, 2017 10.34 10.51 10.16 10.50 53,244 +0.60(+6.06%)
Aug 04, 2017 9.960 9.960 9.500 9.900 2,688 +0.12(+1.23%)
Aug 03, 2017 9.940 10.31 9.760 9.780 3,713 +0.05(+0.51%)
Aug 02, 2017 9.470 10.04 9.200 9.730 10,776 +0.18(+1.88%)
Aug 01, 2017 10.46 10.47 9.490 9.550 27,457 -0.93(-8.87%)
Jul 31, 2017 10.39 10.49 10.22 10.48 2,901 +0.09(+0.86%)
Jul 28, 2017 10.90 10.90 10.23 10.39 14,548 -0.59(-5.37%)
Jul 27, 2017 10.10 10.98 10.10 10.98 5,884 +0.62(+5.98%)
Jul 26, 2017 9.816 10.42 9.816 10.36 3,857 -0.11(-1.00%)
Jul 25, 2017 10.50 10.50 10.25 10.46 1,228 -0.03(-0.24%)
Jul 24, 2017 10.50 10.50 10.49 10.49 914 +0.00(+0.00%)
Jul 20, 2017 10.49 10.49 10.49 50 +0.17(+1.65%)
Jul 19, 2017 10.48 10.50 10.29 10.32 77,980 -0.18(-1.71%)
Jul 18, 2017 10.33 10.50 10.31 10.50 4,085 +0.15(+1.45%)
Jul 17, 2017 10.43 10.77 10.35 10.35 74,275 -0.17(-1.62%)
Jul 14, 2017 10.85 10.85 10.31 10.52 42,073 -0.22(-2.05%)
Jul 13, 2017 10.47 10.74 10.45 10.74 74,020 +0.19(+1.80%)
Jul 12, 2017 10.75 10.75 10.44 10.55 38,478 +0.00(+0.00%)
Jul 11, 2017 10.45 10.74 10.35 10.55 31,859 +0.05(+0.48%)
Jul 10, 2017 10.45 10.70 10.25 10.50 6,743 +0.00(+0.00%)
Jul 07, 2017 10.34 10.82 10.34 10.50 1,974 +0.15(+1.45%)
Jul 06, 2017 10.61 10.25 10.35 10,184 -0.15(-1.43%)
Jul 05, 2017 10.73 10.74 10.44 10.50 10,873 -0.35(-3.23%)
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.