Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.802 9.010 8.793 8.946 21,745,952 +0.16(+1.82%)
Jul 28, 2017 8.874 8.890 8.769 8.785 6,038,480 -0.10(-1.08%)
Jul 27, 2017 8.930 8.994 8.818 8.882 7,495,325 -0.05(-0.54%)
Jul 26, 2017 8.994 8.994 8.834 8.930 6,669,154 -0.06(-0.71%)
Jul 25, 2017 9.082 9.082 8.978 8.994 5,780,306 -0.06(-0.71%)
Jul 24, 2017 9.138 9.162 9.050 9.058 3,632,916 -0.08(-0.88%)
Jul 21, 2017 9.106 9.154 9.066 9.138 3,995,998 +0.04(+0.44%)
Jul 20, 2017 9.082 9.142 9.010 9.098 3,488,741 +0.04(+0.44%)
Jul 19, 2017 9.026 9.070 8.970 9.058 4,749,751 +0.06(+0.71%)
Jul 18, 2017 8.898 9.042 8.874 8.994 5,786,267 +0.10(+1.08%)
Jul 17, 2017 8.841 8.902 8.777 8.898 4,197,311 +0.07(+0.82%)
Jul 14, 2017 8.890 8.914 8.806 8.825 5,302,606 +0.01(+0.09%)
Jul 13, 2017 8.898 8.986 8.802 8.818 6,380,692 -0.06(-0.72%)
Jul 12, 2017 8.874 8.978 8.793 8.882 7,519,635 +0.14(+1.56%)
Jul 11, 2017 8.761 8.789 8.697 8.745 6,028,975 -0.01(-0.09%)
Jul 10, 2017 8.681 8.785 8.641 8.753 7,911,422 +0.14(+1.67%)
Jul 07, 2017 8.553 8.617 8.501 8.609 6,917,670 +0.06(+0.75%)
Jul 06, 2017 8.649 8.661 8.481 8.545 7,116,072 -0.15(-1.75%)
Jul 05, 2017 8.802 8.874 8.681 8.697 6,684,907 -0.11(-1.27%)
Jul 03, 2017 8.922 8.954 8.769 8.809 3,443,069 -0.08(-0.90%)
Jun 30, 2017 8.946 8.999 8.890 8.890 5,279,661 -0.04(-0.45%)
Jun 29, 2017 9.002 9.050 8.890 8.930 7,385,384 -0.14(-1.50%)
Jun 28, 2017 9.234 9.282 9.018 9.066 8,158,230 -0.14(-1.48%)
Jun 27, 2017 9.322 9.378 9.202 9.202 5,854,326 -0.14(-1.54%)
Jun 26, 2017 9.306 9.474 9.306 9.346 6,485,686 +0.10(+1.04%)
Jun 23, 2017 9.282 9.362 9.198 9.250 8,575,137 -0.01(-0.09%)
Jun 22, 2017 9.322 9.362 9.190 9.258 5,947,217 -0.08(-0.86%)
Jun 21, 2017 9.546 9.554 9.314 9.338 3,338,571 -0.18(-1.93%)
Jun 20, 2017 9.514 9.530 9.426 9.522 2,880,705 -0.01(-0.08%)
Jun 19, 2017 9.546 9.578 9.486 9.530 3,323,168 -0.01(-0.08%)
Jun 16, 2017 9.554 9.586 9.490 9.538 9,006,471 +0.00(+0.00%)
Jun 15, 2017 9.458 9.638 9.410 9.538 6,702,215 +0.01(+0.08%)
Jun 14, 2017 9.578 9.642 9.502 9.530 5,420,048 -0.02(-0.17%)
Jun 13, 2017 9.370 9.570 9.338 9.546 5,877,575 +0.14(+1.53%)
Jun 12, 2017 9.386 9.466 9.322 9.402 5,627,208 +0.02(+0.26%)
Jun 09, 2017 9.226 9.378 9.226 9.378 3,339,967 +0.13(+1.38%)
Jun 08, 2017 9.282 9.146 9.250 4,941,619 -0.01(-0.09%)
Jun 07, 2017 9.538 9.538 9.242 9.258 6,899,735 -0.27(-2.85%)
Jun 06, 2017 9.442 9.598 9.322 9.530 9,854,351 +0.16(+1.71%)
Jun 05, 2017 9.498 9.554 9.370 9.370 4,905,929 -0.16(-1.68%)
Jun 02, 2017 9.594 9.602 9.458 9.530 6,325,893 -0.03(-0.33%)
Jun 01, 2017 9.346 9.562 9.314 9.562 5,717,069 +0.22(+2.31%)
May 31, 2017 9.386 9.434 9.266 9.346 8,473,608 -0.02(-0.17%)
May 30, 2017 9.410 9.434 9.346 9.362 3,604,423 -0.07(-0.76%)
May 26, 2017 9.410 9.482 9.346 9.434 3,205,867 +0.01(+0.08%)
May 25, 2017 9.370 9.450 9.338 9.426 6,140,347 +0.02(+0.26%)
May 24, 2017 9.090 9.466 9.090 9.402 11,157,544 +0.30(+3.34%)
May 23, 2017 9.106 9.242 9.082 9.098 4,618,737 +0.01(+0.09%)
May 22, 2017 8.938 9.106 8.922 9.090 7,151,200 +0.13(+1.43%)
May 19, 2017 8.978 8.994 8.866 8.962 7,624,316 +0.02(+0.18%)
May 18, 2017 9.042 9.066 8.785 8.946 8,273,710 -0.12(-1.32%)
May 17, 2017 9.058 9.138 9.002 9.066 4,908,795 +0.01(+0.09%)
May 16, 2017 9.146 9.210 9.050 9.058 5,368,944 -0.06(-0.70%)
May 15, 2017 9.074 9.162 9.050 9.122 4,658,479 +0.06(+0.62%)
May 12, 2017 9.202 9.210 9.026 9.066 4,908,775 -0.11(-1.22%)
May 11, 2017 9.258 9.282 9.162 9.178 7,626,479 -0.08(-0.86%)
May 10, 2017 9.074 9.362 9.034 9.258 9,265,010 +0.18(+2.03%)
May 09, 2017 9.010 9.178 8.986 9.074 6,811,845 +0.02(+0.27%)
May 08, 2017 8.866 9.098 8.761 9.050 9,661,602 -0.01(-0.09%)
May 05, 2017 8.914 9.066 8.850 9.058 4,897,833 +0.18(+2.07%)
May 04, 2017 8.938 8.978 8.838 8.874 7,171,110 -0.08(-0.89%)
May 03, 2017 9.018 9.042 8.946 8.954 6,373,211 -0.09(-0.97%)
May 02, 2017 9.066 9.074 8.994 9.042 4,453,464 -0.01(-0.09%)
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.