Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.291 7.291 7.291 0 -0.17(-2.27%)
Aug 30, 2018 7.591 7.622 7.437 7.460 63,102,716 -0.21(-2.71%)
Aug 29, 2018 7.699 7.706 7.614 7.668 48,526,392 -0.03(-0.40%)
Aug 28, 2018 7.753 7.760 7.653 7.699 44,002,112 +0.02(+0.20%)
Aug 27, 2018 7.499 7.722 7.483 7.683 64,698,240 +0.24(+3.20%)
Aug 24, 2018 7.422 7.460 7.391 7.445 23,897,882 +0.04(+0.52%)
Aug 23, 2018 7.437 7.453 7.368 7.406 40,971,540 -0.05(-0.62%)
Aug 22, 2018 7.530 7.553 7.445 7.453 40,043,920 -0.13(-1.72%)
Aug 21, 2018 7.514 7.614 7.453 7.583 60,343,928 +0.11(+1.44%)
Aug 20, 2018 7.353 7.491 7.353 7.476 32,829,606 +0.13(+1.78%)
Aug 17, 2018 7.330 7.383 7.276 7.345 42,572,688 +0.03(+0.42%)
Aug 16, 2018 7.307 7.383 7.299 7.314 37,519,732 +0.05(+0.63%)
Aug 15, 2018 7.276 7.307 7.191 7.268 47,188,368 -0.04(-0.53%)
Aug 14, 2018 7.314 7.391 7.268 7.307 48,959,256 +0.03(+0.42%)
Aug 13, 2018 7.491 7.499 7.245 7.276 86,550,864 -0.22(-2.87%)
Aug 10, 2018 7.622 7.622 7.476 7.491 50,942,796 -0.13(-1.72%)
Aug 09, 2018 7.737 7.745 7.614 7.622 46,380,892 -0.11(-1.39%)
Aug 08, 2018 7.730 7.768 7.722 7.730 29,386,854 -0.02(-0.30%)
Aug 07, 2018 7.722 7.768 7.706 7.753 36,355,248 +0.04(+0.50%)
Aug 06, 2018 7.691 7.730 7.668 7.714 28,923,786 -0.01(-0.10%)
Aug 03, 2018 7.637 7.737 7.637 7.722 33,708,108 +0.09(+1.21%)
Aug 02, 2018 7.614 7.676 7.568 7.630 52,419,504 +0.02(+0.20%)
Aug 01, 2018 7.737 7.753 7.553 7.614 57,365,540 -0.11(-1.39%)
Jul 31, 2018 7.776 7.776 7.691 7.722 49,438,916 -0.02(-0.30%)
Jul 30, 2018 7.660 7.768 7.637 7.745 46,645,676 +0.11(+1.41%)
Jul 27, 2018 7.660 7.730 7.622 7.637 60,042,064 +0.03(+0.40%)
Jul 26, 2018 7.799 7.814 7.568 7.606 135,050,544 -0.48(-5.99%)
Jul 25, 2018 7.937 8.129 7.783 8.091 120,478,616 -0.04(-0.47%)
Jul 24, 2018 8.083 8.260 8.076 8.129 61,500,168 +0.08(+0.96%)
Jul 23, 2018 8.122 8.122 8.014 8.053 45,423,640 -0.07(-0.85%)
Jul 20, 2018 8.214 8.245 8.083 8.122 54,184,036 -0.08(-1.03%)
Jul 19, 2018 8.259 8.267 8.168 8.206 53,126,632 -0.04(-0.46%)
Jul 18, 2018 8.229 8.263 8.199 8.244 48,012,556 +0.01(+0.09%)
Jul 17, 2018 8.191 8.267 8.191 8.237 49,552,160 +0.01(+0.09%)
Jul 16, 2018 8.305 8.320 8.161 8.229 60,857,308 -0.10(-1.18%)
Jul 13, 2018 8.358 8.381 8.278 8.328 48,213,460 -0.05(-0.63%)
Jul 12, 2018 8.419 8.449 8.343 8.381 35,628,824 -0.02(-0.18%)
Jul 11, 2018 8.457 8.472 8.381 8.396 39,587,760 -0.14(-1.60%)
Jul 10, 2018 8.495 8.540 8.472 8.532 27,977,588 +0.04(+0.45%)
Jul 09, 2018 8.419 8.540 8.366 8.495 31,528,300 +0.11(+1.27%)
Jul 06, 2018 8.373 8.419 8.282 8.388 33,848,100 +0.01(+0.09%)
Jul 05, 2018 8.419 8.449 8.358 8.381 39,890,968 +0.05(+0.55%)
Jul 03, 2018 8.335 8.335 8.335 0 -0.08(-0.99%)
Jul 02, 2018 8.358 8.423 8.275 8.419 49,943,220 +0.02(+0.27%)
Jun 29, 2018 8.586 8.623 8.366 8.396 58,960,844 -0.16(-1.86%)
Jun 28, 2018 8.623 8.646 8.457 8.555 57,797,116 -0.11(-1.23%)
Jun 27, 2018 8.752 8.828 8.646 8.661 35,916,952 -0.08(-0.87%)
Jun 26, 2018 8.768 8.821 8.715 8.737 48,292,680 +0.02(+0.17%)
Jun 25, 2018 8.821 8.851 8.631 8.722 47,588,364 -0.11(-1.29%)
Jun 22, 2018 8.912 9.003 8.813 8.836 50,375,936 -0.05(-0.51%)
Jun 21, 2018 8.950 8.972 8.828 8.881 43,921,604 -0.12(-1.35%)
Jun 20, 2018 9.079 9.139 8.972 9.003 42,140,568 -0.02(-0.17%)
Jun 19, 2018 8.965 9.018 8.851 9.018 52,820,248 -0.08(-0.83%)
Jun 18, 2018 8.965 9.132 8.957 9.094 43,121,328 +0.08(+0.93%)
Jun 15, 2018 9.124 9.018 9.010 74,266,352 -0.01(-0.08%)
Jun 14, 2018 9.101 9.109 8.980 9.018 45,515,584 -0.10(-1.08%)
Jun 13, 2018 9.177 9.177 9.071 9.116 37,453,972 -0.07(-0.74%)
Jun 12, 2018 9.154 9.215 9.124 9.185 67,761,536 +0.06(+0.66%)
Jun 11, 2018 9.177 9.211 9.116 9.124 40,075,640 -0.05(-0.58%)
Jun 08, 2018 9.132 9.192 9.101 9.177 37,408,032 +0.05(+0.58%)
Jun 07, 2018 9.079 9.215 9.071 9.124 61,823,656 +0.05(+0.50%)
Jun 06, 2018 9.101 9.079 41,016,296 +0.11(+1.18%)
Jun 05, 2018 8.904 9.001 8.859 8.972 40,921,256 +0.07(+0.77%)
Jun 04, 2018 8.904 8.938 8.870 8.904 33,145,570 +0.02(+0.26%)
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.