Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.779 8.835 8.747 8.755 4,934,092 -0.02(-0.18%)
Aug 30, 2017 8.843 8.882 8.747 8.771 5,539,720 -0.09(-0.98%)
Aug 29, 2017 8.874 8.938 8.843 8.858 4,570,201 -0.02(-0.18%)
Aug 28, 2017 9.096 9.112 8.827 8.874 6,183,281 -0.19(-2.10%)
Aug 25, 2017 9.057 9.136 9.017 9.065 3,231,775 +0.02(+0.26%)
Aug 24, 2017 9.009 9.065 8.977 9.041 6,221,011 +0.04(+0.44%)
Aug 23, 2017 8.993 9.041 8.922 9.001 3,674,925 +0.00(+0.00%)
Aug 22, 2017 8.906 9.025 8.866 9.001 5,351,301 +0.10(+1.07%)
Aug 21, 2017 8.803 8.914 8.791 8.906 4,773,329 +0.13(+1.45%)
Aug 18, 2017 8.739 8.819 8.712 8.779 5,607,104 +0.05(+0.54%)
Aug 17, 2017 8.835 8.902 8.724 8.732 4,806,804 -0.13(-1.52%)
Aug 16, 2017 8.827 8.874 8.803 8.866 3,919,692 +0.06(+0.72%)
Aug 15, 2017 8.763 8.811 8.676 8.803 5,706,856 -0.01(-0.09%)
Aug 14, 2017 8.819 8.843 8.720 8.811 6,128,348 +0.01(+0.09%)
Aug 11, 2017 8.993 8.993 8.724 8.803 6,052,536 -0.22(-2.46%)
Aug 10, 2017 8.922 9.116 8.866 9.025 11,304,967 +0.10(+1.16%)
Aug 09, 2017 9.080 9.080 8.819 8.922 8,899,558 -0.10(-1.14%)
Aug 08, 2017 8.732 9.247 8.803 9.025 14,055,014 +0.22(+2.52%)
Aug 07, 2017 8.787 8.946 8.779 8.803 7,643,726 +0.02(+0.18%)
Aug 04, 2017 8.787 8.850 8.692 8.787 4,554,792 -0.03(-0.36%)
Aug 03, 2017 8.835 8.914 8.771 8.819 9,266,966 +0.06(+0.63%)
Aug 02, 2017 8.843 8.850 8.660 8.763 8,219,153 -0.12(-1.34%)
Aug 01, 2017 8.771 8.906 8.724 8.882 7,928,483 +0.11(+1.27%)
Jul 31, 2017 8.630 8.834 8.622 8.771 22,178,224 +0.16(+1.82%)
Jul 28, 2017 8.701 8.716 8.599 8.614 6,158,515 -0.09(-1.08%)
Jul 27, 2017 8.755 8.818 8.646 8.708 7,644,319 -0.05(-0.54%)
Jul 26, 2017 8.818 8.818 8.661 8.755 6,801,726 -0.06(-0.71%)
Jul 25, 2017 8.905 8.905 8.803 8.818 5,895,208 -0.06(-0.71%)
Jul 24, 2017 8.959 8.983 8.874 8.881 3,705,132 -0.08(-0.88%)
Jul 21, 2017 8.928 8.975 8.889 8.959 4,075,431 +0.04(+0.44%)
Jul 20, 2017 8.905 8.964 8.834 8.920 3,558,092 +0.04(+0.44%)
Jul 19, 2017 8.850 8.893 8.795 8.881 4,844,168 +0.06(+0.71%)
Jul 18, 2017 8.724 8.865 8.701 8.818 5,901,288 +0.09(+1.08%)
Jul 17, 2017 8.669 8.728 8.606 8.724 4,280,746 +0.07(+0.82%)
Jul 14, 2017 8.716 8.740 8.634 8.653 5,408,012 +0.01(+0.09%)
Jul 13, 2017 8.724 8.810 8.630 8.646 6,507,529 -0.06(-0.72%)
Jul 12, 2017 8.701 8.803 8.622 8.708 7,669,112 +0.13(+1.56%)
Jul 11, 2017 8.591 8.618 8.528 8.575 6,148,820 -0.01(-0.09%)
Jul 10, 2017 8.512 8.614 8.473 8.583 8,068,687 +0.14(+1.67%)
Jul 07, 2017 8.387 8.450 8.336 8.442 7,055,181 +0.06(+0.75%)
Jul 06, 2017 8.481 8.493 8.316 8.379 7,257,528 -0.15(-1.75%)
Jul 05, 2017 8.630 8.701 8.512 8.528 6,817,791 -0.11(-1.27%)
Jul 03, 2017 8.748 8.779 8.599 8.638 3,511,511 -0.08(-0.90%)
Jun 30, 2017 8.771 8.824 8.716 8.716 5,384,611 -0.04(-0.45%)
Jun 29, 2017 8.826 8.873 8.716 8.755 7,532,193 -0.13(-1.50%)
Jun 28, 2017 9.054 9.101 8.842 8.889 8,320,402 -0.13(-1.48%)
Jun 27, 2017 9.140 9.195 9.022 9.022 5,970,699 -0.14(-1.54%)
Jun 26, 2017 9.124 9.289 9.124 9.163 6,614,610 +0.09(+1.04%)
Jun 23, 2017 9.101 9.179 9.018 9.069 8,745,596 -0.01(-0.09%)
Jun 22, 2017 9.140 9.179 9.010 9.077 6,065,438 -0.08(-0.86%)
Jun 21, 2017 9.360 9.367 9.132 9.156 3,404,936 -0.18(-1.93%)
Jun 20, 2017 9.328 9.344 9.242 9.336 2,937,968 -0.01(-0.08%)
Jun 19, 2017 9.360 9.391 9.301 9.344 3,389,227 -0.01(-0.08%)
Jun 16, 2017 9.367 9.399 9.305 9.352 9,185,504 +0.00(+0.00%)
Jun 15, 2017 9.273 9.450 9.227 9.352 6,835,444 +0.01(+0.08%)
Jun 14, 2017 9.391 9.454 9.316 9.344 5,527,789 -0.02(-0.17%)
Jun 13, 2017 9.187 9.383 9.156 9.360 5,994,411 +0.14(+1.53%)
Jun 12, 2017 9.203 9.281 9.140 9.218 5,739,067 +0.02(+0.26%)
Jun 09, 2017 9.046 9.195 9.046 9.195 3,406,359 +0.13(+1.38%)
Jun 08, 2017 9.101 8.967 9.069 5,039,850 -0.01(-0.09%)
Jun 07, 2017 9.352 9.352 9.061 9.077 7,036,890 -0.27(-2.85%)
Jun 06, 2017 9.258 9.411 9.140 9.344 10,050,238 +0.16(+1.71%)
Jun 05, 2017 9.312 9.367 9.187 9.187 5,003,451 -0.16(-1.68%)
Jun 02, 2017 9.407 9.414 9.273 9.344 6,451,641 -0.03(-0.33%)
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.