Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.470 8.640 8.460 8.500 9,294 +0.04(+0.47%)
Oct 30, 2017 8.430 8.980 8.350 8.460 20,365 +0.13(+1.56%)
Oct 27, 2017 8.520 8.900 8.200 8.330 43,914 -0.17(-2.00%)
Oct 26, 2017 8.900 8.900 8.400 8.500 7,185 -0.55(-6.08%)
Oct 25, 2017 9.300 9.310 8.900 9.050 5,836 -0.26(-2.79%)
Oct 24, 2017 9.564 9.590 9.300 9.310 13,967 -0.27(-2.82%)
Oct 23, 2017 9.500 9.580 9.500 9.580 10,814 +0.06(+0.63%)
Oct 20, 2017 9.500 9.590 9.500 9.520 5,002 -0.01(-0.10%)
Oct 19, 2017 9.500 9.550 9.500 9.530 5,747 +0.12(+1.28%)
Oct 18, 2017 9.500 9.550 9.410 9.410 20,543 -0.08(-0.84%)
Oct 17, 2017 9.520 9.550 9.310 9.490 4,042 -0.01(-0.11%)
Oct 16, 2017 9.495 9.520 9.388 9.500 11,486 +0.00(+0.00%)
Oct 13, 2017 9.560 9.650 9.500 9.500 13,298 -0.07(-0.73%)
Oct 12, 2017 9.730 9.800 9.560 9.570 7,059 -0.05(-0.52%)
Oct 11, 2017 9.801 9.900 9.620 9.620 9,001 -0.24(-2.43%)
Oct 10, 2017 9.880 9.880 9.500 9.860 14,952 -0.04(-0.40%)
Oct 09, 2017 9.600 9.900 9.580 9.900 7,409 -0.04(-0.40%)
Oct 06, 2017 9.910 9.990 9.900 9.940 2,144 +0.13(+1.33%)
Oct 05, 2017 9.450 9.870 9.450 9.810 4,093 +0.03(+0.31%)
Oct 04, 2017 9.950 9.970 9.780 9.780 5,159 -0.03(-0.31%)
Oct 03, 2017 9.540 9.980 9.540 9.810 8,814 +0.21(+2.19%)
Oct 02, 2017 9.390 9.600 9.360 9.600 6,971 +0.23(+2.45%)
Sep 29, 2017 9.280 9.420 9.250 9.370 11,832 +0.07(+0.75%)
Sep 28, 2017 9.250 9.450 9.250 9.300 5,114 +0.02(+0.22%)
Sep 27, 2017 9.250 9.280 9.250 9.280 4,252 +0.02(+0.22%)
Sep 26, 2017 9.250 9.330 9.250 9.260 5,092 +0.00(+0.00%)
Sep 25, 2017 9.250 9.540 9.250 9.260 33,126 -0.17(-1.80%)
Sep 22, 2017 9.440 9.572 9.250 9.430 14,948 -0.09(-0.95%)
Sep 21, 2017 9.980 10.98 9.500 9.520 26,961 -0.73(-7.12%)
Sep 20, 2017 10.09 10.30 10.03 10.25 11,977 +0.17(+1.69%)
Sep 19, 2017 9.950 10.10 9.460 10.08 32,190 +0.21(+2.13%)
Sep 18, 2017 9.690 10.08 9.680 9.870 29,152 +0.17(+1.75%)
Sep 15, 2017 9.450 9.700 9.210 9.700 29,851 +0.26(+2.75%)
Sep 14, 2017 9.560 9.590 9.070 9.440 27,339 +0.15(+1.61%)
Sep 13, 2017 9.210 9.550 9.000 9.290 65,175 +0.13(+1.42%)
Sep 12, 2017 8.920 9.290 8.830 9.160 120,106 +0.23(+2.58%)
Sep 11, 2017 8.990 8.990 8.750 8.930 56,160 -0.01(-0.11%)
Sep 08, 2017 9.180 9.180 8.920 8.940 3,814 -0.02(-0.22%)
Sep 07, 2017 9.060 9.060 8.950 8.960 17,055 +0.04(+0.45%)
Sep 06, 2017 9.040 9.050 8.900 8.920 4,622 -0.15(-1.65%)
Sep 05, 2017 9.000 9.100 8.750 9.070 9,311 +0.26(+2.95%)
Sep 01, 2017 8.860 9.180 8.800 8.810 10,453 -0.09(-1.01%)
Aug 31, 2017 8.720 9.000 8.720 8.900 12,601 +0.26(+3.01%)
Aug 30, 2017 8.700 9.060 8.630 8.640 11,756 -0.03(-0.35%)
Aug 29, 2017 8.520 8.875 8.520 8.670 18,683 +0.13(+1.52%)
Aug 28, 2017 8.950 9.090 8.510 8.540 94,087 -0.31(-3.50%)
Aug 25, 2017 8.510 8.930 8.500 8.850 35,322 +0.31(+3.63%)
Aug 24, 2017 8.440 8.650 8.370 8.540 6,947 +0.16(+1.91%)
Aug 23, 2017 8.350 8.410 8.350 8.380 4,223 +0.02(+0.24%)
Aug 22, 2017 8.380 8.440 8.360 8.360 4,860 -0.01(-0.12%)
Aug 21, 2017 8.380 8.470 8.350 8.370 6,272 +0.00(+0.00%)
Aug 18, 2017 8.434 8.434 8.320 8.370 39,604 +0.01(+0.12%)
Aug 17, 2017 8.384 8.460 8.350 8.360 7,179 -0.02(-0.24%)
Aug 16, 2017 8.470 8.470 8.350 8.380 32,113 -0.05(-0.59%)
Aug 15, 2017 8.520 8.570 8.430 8.430 12,301 -0.15(-1.75%)
Aug 14, 2017 8.460 8.600 8.310 8.580 55,267 +0.17(+2.02%)
Aug 11, 2017 8.500 8.500 8.410 8.410 21,697 -0.13(-1.52%)
Aug 10, 2017 8.500 8.720 8.301 8.540 34,093 -0.02(-0.23%)
Aug 09, 2017 8.440 8.660 8.390 8.560 33,345 +0.35(+4.26%)
Aug 08, 2017 8.150 8.370 7.950 8.210 84,060 +0.02(+0.24%)
Aug 07, 2017 8.270 8.470 8.030 8.190 82,369 -0.15(-1.80%)
Aug 04, 2017 8.700 8.700 7.584 8.340 142,242 -0.25(-2.91%)
Aug 03, 2017 8.780 9.436 8.480 8.590 51,500 -0.10(-1.15%)
Aug 02, 2017 9.150 8.610 8.690 77,420 -0.46(-5.03%)
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.