Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 10.07 10.19 9.980 10.16 217,443 +0.07(+0.69%)
Aug 30, 2016 10.05 10.16 9.979 10.09 136,200 +0.08(+0.80%)
Aug 29, 2016 9.980 10.21 9.920 10.01 141,414 +0.01(+0.10%)
Aug 26, 2016 10.02 10.17 9.930 10.00 341,733 -0.02(-0.20%)
Aug 25, 2016 9.940 10.11 9.910 10.02 215,535 +0.01(+0.10%)
Aug 24, 2016 9.940 10.10 9.940 10.01 288,683 +0.03(+0.30%)
Aug 23, 2016 9.790 10.27 9.760 9.980 491,837 +0.25(+2.57%)
Aug 22, 2016 9.710 9.835 9.410 9.730 641,581 +0.03(+0.31%)
Aug 19, 2016 9.210 10.11 9.073 9.700 1,388,252 +0.71(+7.90%)
Aug 18, 2016 8.610 9.020 8.543 8.990 387,246 +0.38(+4.41%)
Aug 17, 2016 8.450 8.635 8.350 8.610 490,945 +0.16(+1.89%)
Aug 16, 2016 8.400 8.470 8.130 8.450 236,135 +0.04(+0.48%)
Aug 15, 2016 8.400 8.490 8.270 8.410 292,170 +0.02(+0.24%)
Aug 12, 2016 8.370 8.440 8.250 8.390 205,205 -0.02(-0.24%)
Aug 11, 2016 8.470 8.600 8.355 8.410 285,890 -0.04(-0.47%)
Aug 10, 2016 8.460 8.510 8.270 8.450 337,091 +0.02(+0.24%)
Aug 09, 2016 8.270 8.460 8.200 8.430 189,565 +0.14(+1.69%)
Aug 08, 2016 8.400 8.400 8.260 8.290 149,591 -0.07(-0.84%)
Aug 05, 2016 8.350 8.400 8.131 8.360 191,959 +0.13(+1.58%)
Aug 04, 2016 8.000 8.270 7.960 8.230 257,418 +0.22(+2.75%)
Aug 03, 2016 8.060 8.100 7.930 8.010 194,615 -0.03(-0.37%)
Aug 02, 2016 8.170 8.170 7.990 8.040 220,705 -0.11(-1.35%)
Aug 01, 2016 8.120 8.315 7.920 8.150 292,200 +0.06(+0.74%)
Jul 29, 2016 8.460 8.480 7.990 8.090 501,201 -0.40(-4.71%)
Jul 28, 2016 8.520 8.619 8.260 8.490 371,447 -0.01(-0.12%)
Jul 27, 2016 7.540 8.564 7.510 8.500 915,788 +0.90(+11.84%)
Jul 26, 2016 7.320 7.600 7.210 7.600 364,160 +0.30(+4.11%)
Jul 25, 2016 6.970 7.480 6.740 7.300 570,615 +0.35(+5.04%)
Jul 22, 2016 6.840 6.970 6.700 6.950 134,732 +0.17(+2.51%)
Jul 21, 2016 6.850 7.000 6.770 6.780 112,318 -0.08(-1.17%)
Jul 20, 2016 6.960 6.960 6.820 6.860 175,451 -0.08(-1.15%)
Jul 19, 2016 6.770 6.960 6.700 6.940 296,957 +0.18(+2.66%)
Jul 18, 2016 6.830 6.830 6.660 6.760 218,636 -0.04(-0.59%)
Jul 15, 2016 6.940 6.940 6.700 6.800 248,243 -0.07(-1.02%)
Jul 14, 2016 7.080 7.080 6.780 6.870 379,016 -0.17(-2.41%)
Jul 13, 2016 7.090 7.290 6.970 7.040 682,905 +0.42(+6.34%)
Jul 12, 2016 6.450 6.660 6.390 6.620 409,484 +0.23(+3.60%)
Jul 11, 2016 6.460 6.460 6.350 6.390 235,755 -0.06(-0.93%)
Jul 08, 2016 6.430 6.370 6.320 6.450 253,153 +0.08(+1.26%)
Jul 07, 2016 6.510 6.560 6.340 6.370 221,687 -0.17(-2.60%)
Jul 05, 2016 6.440 6.700 6.440 6.540 246,327 +0.05(+0.77%)
Jul 01, 2016 6.530 6.490 6.490 6.490 199,500 -0.02(-0.31%)
Jun 30, 2016 6.590 6.870 6.460 6.510 263,409 -0.04(-0.61%)
Jun 29, 2016 6.660 7.170 6.500 6.550 239,455 -0.03(-0.46%)
Jun 28, 2016 6.630 6.694 6.505 6.580 386,224 +0.01(+0.15%)
Jun 27, 2016 7.080 7.380 6.570 6.570 828,253 -0.53(-7.46%)
Jun 24, 2016 7.330 7.415 7.050 7.100 501,919 -0.43(-5.71%)
Jun 23, 2016 7.560 7.685 7.470 7.530 186,829 +0.05(+0.67%)
Jun 22, 2016 7.570 7.800 7.420 7.480 215,159 -0.09(-1.19%)
Jun 21, 2016 7.540 7.620 7.350 7.570 353,339 +0.06(+0.80%)
Jun 20, 2016 7.520 7.680 7.420 7.510 355,159 +0.10(+1.35%)
Jun 17, 2016 7.550 7.620 7.357 7.410 854,552 -0.17(-2.24%)
Jun 16, 2016 7.720 7.740 7.480 7.580 370,153 -0.20(-2.57%)
Jun 15, 2016 7.860 7.890 7.660 7.780 239,359 -0.04(-0.51%)
Jun 14, 2016 7.950 8.073 7.620 7.820 329,988 -0.19(-2.37%)
Jun 13, 2016 8.420 8.461 8.000 8.010 313,612 -0.38(-4.53%)
Jun 10, 2016 8.840 8.840 8.300 8.390 528,116 -0.47(-5.30%)
Jun 09, 2016 8.940 8.940 8.680 8.860 227,826 -0.06(-0.67%)
Jun 08, 2016 8.890 8.970 8.810 8.920 120,601 +0.06(+0.68%)
Jun 07, 2016 8.830 8.940 8.780 8.860 186,684 +0.05(+0.57%)
Jun 06, 2016 8.890 8.893 8.770 8.810 272,608 -0.04(-0.45%)
Jun 03, 2016 8.880 8.950 8.750 8.850 247,462 -0.05(-0.56%)
Jun 02, 2016 8.780 8.920 8.710 8.900 222,816 +0.10(+1.14%)
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.