Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.680 8.840 8.645 8.770 90,046 +0.09(+1.04%)
Oct 30, 2017 8.800 8.800 8.600 8.680 81,923 -0.15(-1.70%)
Oct 27, 2017 8.880 8.900 8.750 8.830 131,160 -0.01(-0.11%)
Oct 26, 2017 8.910 8.945 8.795 8.840 117,047 -0.04(-0.45%)
Oct 25, 2017 8.940 9.000 8.670 8.880 74,965 -0.09(-1.00%)
Oct 24, 2017 9.210 9.415 8.957 8.970 234,620 -0.22(-2.39%)
Oct 23, 2017 9.020 9.250 8.945 9.190 167,018 +0.23(+2.57%)
Oct 20, 2017 8.970 9.110 8.900 8.960 218,693 +0.09(+1.01%)
Oct 19, 2017 8.710 8.880 8.670 8.870 82,145 +0.07(+0.80%)
Oct 18, 2017 8.690 8.850 8.670 8.800 133,624 +0.16(+1.85%)
Oct 17, 2017 8.670 8.730 8.590 8.640 71,312 -0.06(-0.69%)
Oct 16, 2017 8.670 8.890 8.500 8.700 96,313 +0.07(+0.81%)
Oct 13, 2017 8.780 8.780 8.540 8.630 278,532 -0.09(-1.03%)
Oct 12, 2017 8.700 8.880 8.560 8.720 91,412 -0.01(-0.11%)
Oct 11, 2017 8.650 8.780 8.650 8.730 88,178 +0.05(+0.58%)
Oct 10, 2017 8.660 8.715 8.570 8.680 116,137 +0.07(+0.81%)
Oct 09, 2017 8.540 8.816 8.530 8.610 74,222 +0.06(+0.70%)
Oct 06, 2017 8.690 8.760 8.530 8.550 65,040 -0.15(-1.72%)
Oct 05, 2017 8.680 8.820 8.630 8.700 111,828 +0.02(+0.23%)
Oct 04, 2017 8.770 8.790 8.570 8.680 201,274 -0.07(-0.80%)
Oct 03, 2017 8.530 8.780 8.490 8.750 141,071 +0.20(+2.34%)
Oct 02, 2017 8.470 8.620 8.375 8.550 178,555 +0.09(+1.06%)
Sep 29, 2017 8.690 8.731 8.460 8.460 90,366 -0.24(-2.76%)
Sep 28, 2017 8.680 8.755 8.510 8.700 125,784 +0.03(+0.35%)
Sep 27, 2017 8.530 8.680 8.530 8.670 195,946 +0.17(+2.00%)
Sep 26, 2017 8.380 8.630 8.360 8.500 166,865 +0.20(+2.41%)
Sep 25, 2017 8.410 8.560 8.290 8.300 182,145 -0.08(-0.95%)
Sep 22, 2017 8.390 8.480 8.300 8.380 97,085 +0.00(+0.00%)
Sep 21, 2017 8.280 8.470 8.250 8.380 159,035 +0.15(+1.82%)
Sep 20, 2017 8.060 8.330 8.060 8.230 160,405 +0.16(+1.98%)
Sep 19, 2017 8.020 8.080 7.930 8.070 80,304 +0.04(+0.50%)
Sep 18, 2017 7.920 8.190 7.900 8.030 259,301 +0.11(+1.39%)
Sep 15, 2017 7.840 8.010 7.810 7.920 225,673 +0.09(+1.15%)
Sep 14, 2017 7.940 7.940 7.740 7.830 78,043 -0.12(-1.51%)
Sep 13, 2017 7.920 8.010 7.880 7.950 67,575 -0.02(-0.25%)
Sep 12, 2017 8.060 7.740 7.970 137,416 +0.24(+3.10%)
Sep 11, 2017 7.600 7.770 7.560 7.730 107,629 +0.17(+2.25%)
Sep 08, 2017 7.640 7.710 7.520 7.560 100,246 -0.08(-1.05%)
Sep 07, 2017 7.620 7.730 7.550 7.640 121,270 +0.02(+0.26%)
Sep 06, 2017 7.540 7.650 7.480 7.620 91,536 +0.08(+1.06%)
Sep 05, 2017 7.460 7.550 7.440 7.540 78,841 +0.04(+0.53%)
Sep 01, 2017 7.460 7.500 7.425 7.500 76,030 +0.03(+0.40%)
Aug 31, 2017 7.370 7.510 7.350 7.470 83,170 +0.13(+1.77%)
Aug 30, 2017 7.440 7.450 7.300 7.340 83,205 -0.07(-0.94%)
Aug 29, 2017 7.160 7.420 7.140 7.410 92,640 +0.20(+2.77%)
Aug 28, 2017 7.310 7.310 7.120 7.210 88,680 -0.06(-0.83%)
Aug 25, 2017 7.290 7.110 7.270 90,065 +0.11(+1.54%)
Aug 24, 2017 7.240 7.260 7.100 7.160 71,802 -0.08(-1.10%)
Aug 23, 2017 7.100 7.260 7.100 7.240 127,243 +0.14(+1.97%)
Aug 22, 2017 6.940 7.120 6.940 7.100 107,284 +0.13(+1.87%)
Aug 21, 2017 6.960 7.020 6.960 6.970 108,320 -0.03(-0.43%)
Aug 18, 2017 6.970 7.060 6.970 7.000 136,585 -0.06(-0.85%)
Aug 17, 2017 7.500 7.500 7.000 7.060 312,557 -0.25(-3.42%)
Aug 16, 2017 7.200 7.520 7.160 7.310 580,015 +0.22(+3.10%)
Aug 15, 2017 7.150 7.380 7.080 7.090 199,808 -0.02(-0.28%)
Aug 14, 2017 7.470 7.550 7.050 7.110 302,408 -0.34(-4.56%)
Aug 11, 2017 7.910 7.940 7.430 7.450 269,769 -0.68(-8.36%)
Aug 10, 2017 8.430 8.520 8.070 8.130 202,438 -0.44(-5.13%)
Aug 09, 2017 9.000 9.100 8.380 8.570 439,920 -1.05(-10.91%)
Aug 08, 2017 9.650 9.750 9.500 9.620 63,625 -0.03(-0.31%)
Aug 07, 2017 9.750 9.750 9.610 9.650 68,365 -0.06(-0.62%)
Aug 04, 2017 9.740 9.800 9.680 9.710 31,630 +0.00(+0.00%)
Aug 03, 2017 9.790 9.830 9.650 9.710 61,319 -0.05(-0.51%)
Aug 02, 2017 9.880 9.990 9.650 9.760 72,586 -0.01(-0.10%)
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.