Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.788 8.887 8.788 8.849 377,154 +0.08(+0.86%)
Aug 30, 2017 8.801 8.822 8.726 8.774 388,333 -0.03(-0.31%)
Aug 29, 2017 8.870 8.897 8.773 8.801 302,747 -0.08(-0.85%)
Aug 28, 2017 8.890 8.925 8.842 8.877 262,042 +0.02(+0.23%)
Aug 25, 2017 8.932 8.950 8.829 8.856 306,969 -0.06(-0.69%)
Aug 24, 2017 8.897 8.945 8.877 8.918 276,898 +0.05(+0.54%)
Aug 23, 2017 8.836 8.938 8.829 8.870 380,295 +0.00(+0.00%)
Aug 22, 2017 8.740 8.932 8.740 8.870 419,042 +0.13(+1.49%)
Aug 21, 2017 8.836 8.836 8.644 8.740 632,023 -0.12(-1.39%)
Aug 18, 2017 8.870 8.890 8.685 8.863 603,367 -0.04(-0.46%)
Aug 17, 2017 9.007 9.025 8.897 8.904 534,308 -0.11(-1.22%)
Aug 16, 2017 8.979 9.069 8.976 9.014 686,184 +0.08(+0.92%)
Aug 15, 2017 8.938 8.969 8.904 8.932 286,217 +0.01(+0.08%)
Aug 14, 2017 8.918 8.966 8.904 8.925 358,717 +0.03(+0.39%)
Aug 11, 2017 8.842 8.904 8.774 8.890 461,545 -0.02(-0.23%)
Aug 10, 2017 9.007 9.041 8.880 8.911 365,845 -0.12(-1.29%)
Aug 09, 2017 8.966 9.055 8.938 9.027 421,299 +0.04(+0.46%)
Aug 08, 2017 8.986 9.023 8.952 8.986 504,540 +0.01(+0.08%)
Aug 07, 2017 8.966 9.014 8.884 8.979 419,548 +0.01(+0.15%)
Aug 04, 2017 8.966 8.973 8.897 8.966 218,434 +0.00(+0.00%)
Aug 03, 2017 8.986 9.021 8.945 8.966 257,535 -0.01(-0.15%)
Aug 02, 2017 9.000 9.034 8.904 8.979 403,771 -0.01(-0.15%)
Aug 01, 2017 8.904 8.993 8.841 8.993 469,079 +0.16(+1.78%)
Jul 31, 2017 8.788 8.884 8.784 8.836 465,462 +0.03(+0.39%)
Jul 28, 2017 8.897 8.904 8.771 8.801 556,015 -0.10(-1.08%)
Jul 27, 2017 8.733 8.904 8.733 8.897 758,182 +0.13(+1.48%)
Jul 26, 2017 8.774 8.842 8.712 8.767 897,802 -0.01(-0.16%)
Jul 25, 2017 9.069 9.075 8.651 8.781 2,578,251 -0.52(-5.60%)
Jul 24, 2017 9.425 9.438 9.301 9.301 559,327 -0.14(-1.45%)
Jul 21, 2017 9.425 9.459 9.301 9.438 430,625 +0.06(+0.66%)
Jul 20, 2017 9.363 9.438 9.349 9.377 282,698 +0.03(+0.37%)
Jul 19, 2017 9.329 9.372 9.267 9.342 339,460 +0.05(+0.59%)
Jul 18, 2017 9.452 9.452 9.253 9.288 554,458 -0.18(-1.95%)
Jul 17, 2017 9.521 9.540 9.452 9.473 376,938 -0.05(-0.50%)
Jul 14, 2017 9.432 9.555 9.432 9.521 261,063 +0.07(+0.72%)
Jul 13, 2017 9.459 9.486 9.384 9.452 255,382 -0.01(-0.14%)
Jul 12, 2017 9.411 9.534 9.411 9.466 274,568 +0.05(+0.58%)
Jul 11, 2017 9.384 9.438 9.366 9.411 304,741 +0.02(+0.22%)
Jul 10, 2017 9.377 9.452 9.308 9.390 542,848 +0.01(+0.07%)
Jul 07, 2017 9.397 9.418 9.315 9.384 420,671 -0.01(-0.07%)
Jul 06, 2017 9.445 9.514 9.373 9.390 511,121 -0.08(-0.80%)
Jul 05, 2017 9.377 9.486 9.377 9.466 706,761 +0.10(+1.02%)
Jul 03, 2017 9.363 9.438 9.308 9.370 401,327 +0.01(+0.07%)
Jun 30, 2017 9.466 9.479 9.310 9.363 719,056 -0.07(-0.73%)
Jun 29, 2017 9.507 9.507 9.384 9.432 673,271 -0.03(-0.29%)
Jun 28, 2017 9.664 9.719 9.384 9.459 1,522,289 -0.24(-2.47%)
Jun 27, 2017 9.910 9.910 9.692 9.699 1,531,129 -0.19(-1.93%)
Jun 26, 2017 9.778 9.890 9.725 9.890 909,989 +0.12(+1.21%)
Jun 23, 2017 9.679 9.804 9.646 9.771 852,017 +0.11(+1.16%)
Jun 22, 2017 9.692 9.732 9.659 9.659 401,740 +0.00(+0.00%)
Jun 21, 2017 9.824 9.831 9.653 9.659 636,064 -0.13(-1.35%)
Jun 20, 2017 9.771 9.831 9.692 9.791 674,592 +0.02(+0.20%)
Jun 19, 2017 9.659 9.823 9.540 9.771 963,409 +0.02(+0.20%)
Jun 16, 2017 9.672 9.765 9.620 9.751 705,866 +0.06(+0.61%)
Jun 15, 2017 9.639 9.751 9.639 9.692 565,755 +0.01(+0.14%)
Jun 14, 2017 9.659 9.738 9.600 9.679 765,873 +0.02(+0.20%)
Jun 13, 2017 9.672 9.692 9.494 9.659 959,083 -0.01(-0.07%)
Jun 12, 2017 9.626 9.751 9.596 9.666 839,609 +0.07(+0.76%)
Jun 09, 2017 9.442 9.626 9.442 9.593 848,317 +0.17(+1.82%)
Jun 08, 2017 9.409 9.514 9.409 9.422 644,990 -0.01(-0.14%)
Jun 07, 2017 9.494 9.554 9.395 9.435 472,388 -0.05(-0.56%)
Jun 06, 2017 9.455 9.521 9.435 9.488 390,333 +0.01(+0.07%)
Jun 05, 2017 9.527 9.580 9.454 9.481 387,898 -0.04(-0.42%)
Jun 02, 2017 9.514 9.629 9.514 9.521 803,054 +0.03(+0.28%)
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.