Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.180 8.780 8.180 8.565 5,653,815 +0.41(+5.09%)
Sep 28, 2017 8.640 8.665 8.100 8.150 7,364,338 -0.89(-9.85%)
Sep 27, 2017 8.460 9.135 8.410 9.040 5,753,979 +0.67(+8.00%)
Sep 26, 2017 8.540 8.645 8.360 8.370 3,335,076 -0.20(-2.33%)
Sep 25, 2017 8.590 8.770 8.490 8.570 4,203,672 -0.09(-1.04%)
Sep 22, 2017 8.840 8.844 8.490 8.660 3,305,571 -0.14(-1.59%)
Sep 21, 2017 8.590 8.870 8.575 8.800 4,032,964 +0.18(+2.09%)
Sep 20, 2017 8.320 8.670 8.280 8.620 3,099,410 +0.23(+2.74%)
Sep 19, 2017 8.390 8.490 8.325 8.390 2,994,800 +0.05(+0.60%)
Sep 18, 2017 8.630 8.760 8.235 8.340 4,319,717 -0.26(-3.02%)
Sep 15, 2017 8.570 8.885 8.450 8.600 7,448,532 -0.02(-0.23%)
Sep 14, 2017 9.240 9.240 8.560 8.620 6,722,644 -0.66(-7.11%)
Sep 13, 2017 9.420 9.480 9.130 9.280 4,373,260 -0.15(-1.59%)
Sep 12, 2017 9.360 9.630 9.200 9.430 4,819,313 +0.15(+1.62%)
Sep 11, 2017 8.820 9.430 8.820 9.280 5,669,640 +0.56(+6.42%)
Sep 08, 2017 8.550 8.870 8.480 8.720 3,766,285 +0.16(+1.87%)
Sep 07, 2017 8.560 8.755 8.400 8.560 4,321,183 +0.02(+0.23%)
Sep 06, 2017 8.360 8.670 8.300 8.540 5,934,146 +0.21(+2.52%)
Sep 05, 2017 8.640 8.660 8.190 8.330 3,848,852 -0.31(-3.59%)
Sep 01, 2017 8.820 8.950 8.580 8.640 3,142,559 -0.15(-1.71%)
Aug 31, 2017 8.560 8.950 8.560 8.790 4,126,220 +0.24(+2.81%)
Aug 30, 2017 8.700 8.740 8.400 8.550 4,607,572 -0.17(-1.95%)
Aug 29, 2017 8.850 8.920 8.510 8.720 4,834,506 -0.28(-3.11%)
Aug 28, 2017 9.070 9.100 8.720 9.000 4,546,615 +0.01(+0.11%)
Aug 25, 2017 8.810 9.190 8.790 8.990 4,341,973 +0.20(+2.28%)
Aug 24, 2017 8.390 8.940 8.367 8.790 4,896,107 +0.45(+5.40%)
Aug 23, 2017 8.380 8.430 8.105 8.340 5,448,560 -0.04(-0.48%)
Aug 22, 2017 8.530 8.600 8.345 8.380 6,940,599 -0.14(-1.64%)
Aug 21, 2017 8.700 8.880 8.500 8.520 6,469,573 -0.20(-2.29%)
Aug 18, 2017 8.590 8.880 8.560 8.720 5,294,100 +0.09(+1.04%)
Aug 17, 2017 8.580 9.060 8.570 8.630 8,887,698 -0.07(-0.80%)
Aug 16, 2017 8.170 8.730 8.170 8.700 18,555,304 +0.56(+6.88%)
Aug 15, 2017 7.630 8.210 7.550 8.140 9,969,449 +0.52(+6.82%)
Aug 14, 2017 7.650 7.870 7.510 7.620 13,398,642 +0.03(+0.40%)
Aug 11, 2017 7.650 7.745 7.420 7.590 8,959,667 +0.04(+0.53%)
Aug 10, 2017 7.910 7.940 7.524 7.550 13,427,509 -0.39(-4.91%)
Aug 09, 2017 8.190 8.470 7.810 7.940 12,481,834 -0.24(-2.93%)
Aug 08, 2017 9.800 9.800 8.150 8.180 22,089,476 -1.13(-12.14%)
Aug 07, 2017 9.360 9.500 9.210 9.310 7,849,098 -0.07(-0.75%)
Aug 04, 2017 9.900 9.900 9.360 9.380 10,515,777 -0.53(-5.35%)
Aug 03, 2017 10.18 10.40 9.890 9.910 8,309,015 -0.63(-5.98%)
Aug 02, 2017 10.73 10.83 10.28 10.54 3,843,552 +0.03(+0.29%)
Aug 01, 2017 11.04 11.11 10.50 10.51 7,931,902 -0.51(-4.63%)
Jul 31, 2017 10.99 11.28 10.95 11.02 2,913,880 -0.01(-0.09%)
Jul 28, 2017 11.15 11.26 10.98 11.03 4,015,862 -0.13(-1.16%)
Jul 27, 2017 11.26 11.37 11.05 11.16 3,601,345 -0.15(-1.33%)
Jul 26, 2017 11.59 11.66 11.27 11.31 4,029,971 -0.24(-2.08%)
Jul 25, 2017 11.55 11.85 11.52 11.55 4,748,959 -0.12(-1.03%)
Jul 24, 2017 12.33 12.37 11.40 11.67 6,701,739 -0.71(-5.74%)
Jul 21, 2017 12.37 12.42 12.21 12.38 2,543,418 +0.06(+0.49%)
Jul 20, 2017 12.52 12.15 12.32 3,596,894 +0.24(+1.99%)
Jul 19, 2017 12.14 12.26 11.96 12.08 2,889,251 +0.02(+0.17%)
Jul 18, 2017 12.25 12.29 11.91 12.06 3,229,153 -0.23(-1.87%)
Jul 17, 2017 11.97 12.54 11.85 12.29 3,772,800 +0.30(+2.50%)
Jul 14, 2017 12.10 12.27 11.98 11.99 2,815,052 -0.04(-0.33%)
Jul 13, 2017 11.75 12.12 11.62 12.03 5,523,144 +0.28(+2.38%)
Jul 12, 2017 11.44 11.84 11.40 11.75 4,003,629 +0.40(+3.52%)
Jul 11, 2017 11.21 11.57 11.20 11.35 2,739,362 +0.08(+0.71%)
Jul 10, 2017 11.29 11.41 11.10 11.27 1,622,798 -0.04(-0.35%)
Jul 07, 2017 11.25 11.40 10.99 11.31 4,759,915 +0.14(+1.25%)
Jul 06, 2017 11.28 11.46 11.05 11.17 5,338,670 -0.22(-1.93%)
Jul 05, 2017 11.47 11.54 11.04 11.39 3,546,512 -0.08(-0.70%)
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.