Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.172 7.240 7.088 7.168 16,533,005 -0.01(-0.19%)
Sep 28, 2017 7.518 7.518 7.180 7.182 15,987,170 -0.36(-4.75%)
Sep 27, 2017 7.516 7.540 12,989,175 +0.05(+0.64%)
Sep 26, 2017 7.548 7.588 7.438 7.492 4,714,360 -0.02(-0.24%)
Sep 25, 2017 7.660 7.674 7.477 7.510 4,258,975 -0.16(-2.06%)
Sep 22, 2017 7.632 7.732 7.630 7.668 3,060,165 +0.00(+0.05%)
Sep 21, 2017 7.654 7.902 7.606 7.664 3,985,615 +0.02(+0.21%)
Sep 20, 2017 7.702 7.728 7.570 7.648 3,538,250 -0.06(-0.78%)
Sep 19, 2017 7.772 7.776 7.698 7.708 3,590,985 -0.01(-0.13%)
Sep 18, 2017 7.760 7.814 7.718 7.718 6,397,775 -0.01(-0.18%)
Sep 15, 2017 7.594 7.732 7.594 7.732 9,413,975 +0.12(+1.60%)
Sep 14, 2017 7.562 7.624 7.478 7.610 4,194,970 +0.02(+0.29%)
Sep 13, 2017 7.660 7.694 7.586 7.588 5,368,955 -0.11(-1.40%)
Sep 12, 2017 7.704 7.580 7.696 3,846,870 +0.05(+0.63%)
Sep 11, 2017 7.566 7.708 7.566 7.648 5,812,140 +0.14(+1.81%)
Sep 08, 2017 7.518 7.690 7.504 7.512 5,858,345 +0.04(+0.56%)
Sep 07, 2017 7.500 7.540 7.420 7.470 3,913,290 -0.01(-0.13%)
Sep 06, 2017 7.370 7.484 7.326 7.480 5,945,795 +0.13(+1.80%)
Sep 05, 2017 7.580 7.666 7.332 7.348 9,034,080 -0.31(-4.07%)
Sep 01, 2017 7.682 7.722 7.612 7.660 3,584,095 +0.02(+0.26%)
Aug 31, 2017 7.590 7.684 7.582 7.640 6,632,940 +0.07(+0.95%)
Aug 30, 2017 7.478 7.580 7.470 7.568 2,789,165 +0.10(+1.28%)
Aug 29, 2017 7.400 7.498 7.390 7.472 2,648,055 +0.02(+0.27%)
Aug 28, 2017 7.442 7.464 7.408 7.452 5,380,850 +0.02(+0.22%)
Aug 25, 2017 7.496 7.530 7.416 7.436 4,455,140 -0.01(-0.13%)
Aug 24, 2017 7.434 7.504 7.422 7.446 3,726,140 +0.03(+0.35%)
Aug 23, 2017 7.452 7.488 7.404 7.420 2,953,175 -0.08(-1.12%)
Aug 22, 2017 7.406 7.533 7.404 7.504 4,115,805 +0.12(+1.60%)
Aug 21, 2017 7.320 7.392 7.290 7.386 3,393,425 +0.06(+0.76%)
Aug 18, 2017 7.314 7.386 7.282 7.330 3,555,005 +0.03(+0.36%)
Aug 17, 2017 7.410 7.474 7.300 7.304 3,101,215 -0.13(-1.80%)
Aug 16, 2017 7.362 7.458 7.356 7.438 3,691,120 +0.08(+1.03%)
Aug 15, 2017 7.440 7.440 7.340 7.362 2,983,355 -0.05(-0.65%)
Aug 14, 2017 7.358 7.440 7.352 7.410 3,534,625 +0.11(+1.56%)
Aug 11, 2017 7.184 7.314 7.180 7.296 5,987,910 +0.07(+1.02%)
Aug 10, 2017 7.284 7.350 7.204 7.222 8,266,640 -0.12(-1.61%)
Aug 09, 2017 7.250 7.344 7.234 7.340 6,902,500 +0.04(+0.49%)
Aug 08, 2017 7.334 7.376 7.286 7.304 5,792,995 -0.06(-0.84%)
Aug 07, 2017 7.364 7.415 7.286 7.366 10,187,940 -0.00(-0.03%)
Aug 04, 2017 7.276 7.400 7.246 7.368 16,032,860 +0.09(+1.21%)
Aug 03, 2017 7.274 7.324 7.205 7.280 7,072,310 +0.01(+0.08%)
Aug 02, 2017 7.400 7.422 7.174 7.274 8,932,915 -0.09(-1.17%)
Aug 01, 2017 7.428 7.430 7.342 7.360 7,952,920 -0.02(-0.30%)
Jul 31, 2017 7.549 7.360 7.382 11,571,030 -0.11(-1.49%)
Jul 28, 2017 7.656 7.714 7.480 7.494 11,530,915 -0.19(-2.47%)
Jul 27, 2017 7.910 8.160 7.636 7.684 31,377,340 -0.43(-5.32%)
Jul 26, 2017 8.152 8.178 8.048 8.116 9,696,475 -0.03(-0.32%)
Jul 25, 2017 8.124 8.190 8.090 8.142 9,157,955 +0.03(+0.39%)
Jul 24, 2017 8.090 8.142 8.042 8.110 3,915,060 +0.04(+0.45%)
Jul 21, 2017 8.130 8.148 8.068 8.074 3,203,585 -0.07(-0.84%)
Jul 20, 2017 8.100 8.164 8.008 8.142 8,722,560 -0.08(-0.95%)
Jul 19, 2017 8.124 8.312 8.100 8.220 7,832,180 +0.13(+1.56%)
Jul 18, 2017 8.018 8.110 8.004 8.094 4,493,775 +0.05(+0.60%)
Jul 17, 2017 8.038 8.098 7.961 8.046 10,086,235 +0.02(+0.27%)
Jul 14, 2017 8.038 7.730 8.024 9,790,680 +0.01(+0.12%)
Jul 13, 2017 7.920 8.021 7.856 8.014 8,826,060 +0.11(+1.44%)
Jul 12, 2017 7.822 7.988 7.812 7.900 9,575,410 +0.12(+1.59%)
Jul 11, 2017 7.702 7.780 7.660 7.776 8,451,750 +0.08(+0.99%)
Jul 10, 2017 7.706 7.736 7.624 7.700 5,425,695 +0.00(+0.03%)
Jul 07, 2017 7.654 7.780 7.500 7.698 6,433,450 +0.10(+1.34%)
Jul 06, 2017 7.664 7.688 7.564 7.596 7,950,340 -0.13(-1.68%)
Jul 05, 2017 7.540 7.840 7.525 7.726 12,319,215 +0.30(+4.04%)
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.