Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.710 9.710 9.710 0 +0.00(+0.00%)
Aug 30, 2018 9.710 9.710 9.710 246 +0.00(+0.00%)
Aug 29, 2018 9.710 9.710 9.710 9.710 589 -0.19(-1.90%)
Aug 28, 2018 9.592 9.898 9.592 9.898 543 +0.32(+3.35%)
Aug 27, 2018 9.898 9.898 9.545 9.578 3,941 -0.14(-1.41%)
Aug 24, 2018 9.776 9.776 9.714 9.714 2,121 +0.02(+0.16%)
Aug 23, 2018 9.625 10.02 9.625 9.699 6,154 +0.07(+0.76%)
Aug 22, 2018 9.686 9.686 9.626 9.626 1,067 -0.06(-0.62%)
Aug 21, 2018 9.686 9.686 9.686 9.686 381 -0.21(-2.14%)
Aug 20, 2018 9.997 9.997 9.898 9.898 1,886 -0.10(-0.99%)
Aug 17, 2018 9.997 9.997 9.997 9.997 212 +0.19(+1.97%)
Aug 16, 2018 9.752 9.963 9.752 9.804 8,030 +0.00(+0.05%)
Aug 15, 2018 9.851 9.898 9.502 9.799 15,258 -0.15(-1.47%)
Aug 14, 2018 9.733 10.10 9.707 9.945 18,252 -0.19(-1.86%)
Aug 13, 2018 10.16 10.35 10.13 10.13 8,089 -0.21(-2.05%)
Aug 10, 2018 10.32 10.35 10.32 10.35 2,121 +0.00(+0.00%)
Aug 09, 2018 10.16 10.35 10.16 10.35 9,899 +0.28(+2.76%)
Aug 08, 2018 10.07 10.07 10.07 10.07 318 +0.09(+0.90%)
Aug 07, 2018 10.20 10.34 9.771 9.978 5,091 -0.37(-3.55%)
Aug 06, 2018 10.27 10.35 10.27 10.35 2,047 +0.21(+2.09%)
Aug 03, 2018 10.13 10.13 10.13 10.13 212 +0.00(+0.00%)
Aug 02, 2018 10.09 10.13 10.09 10.13 666 +0.09(+0.94%)
Aug 01, 2018 10.11 10.11 10.04 10.04 1,557 +0.00(+0.00%)
Jul 31, 2018 10.06 10.27 10.04 10.04 5,136 +0.28(+2.90%)
Jul 30, 2018 10.09 10.34 9.757 9.757 7,716 -0.28(-2.82%)
Jul 27, 2018 9.898 10.20 9.804 10.04 23,761 +0.14(+1.43%)
Jul 26, 2018 10.35 10.35 9.898 9.898 30,678 -0.04(-0.43%)
Jul 25, 2018 10.23 10.23 9.941 9.941 2,200 -0.30(-2.92%)
Jul 24, 2018 10.14 10.29 10.14 10.24 1,472 +0.11(+1.09%)
Jul 23, 2018 9.898 10.13 9.898 10.13 4,270 +0.23(+2.33%)
Jul 20, 2018 9.898 9.898 9.898 9.898 2,772 -0.05(-0.52%)
Jul 19, 2018 10.12 10.16 9.950 9.950 2,787 -0.06(-0.57%)
Jul 18, 2018 10.04 10.35 10.01 10.01 6,443 -0.30(-2.93%)
Jul 17, 2018 10.31 10.31 10.31 10.31 263 +0.01(+0.09%)
Jul 16, 2018 10.30 10.35 9.861 10.30 4,434 +0.02(+0.23%)
Jul 12, 2018 10.28 10.28 10.28 203 -0.02(-0.23%)
Jul 11, 2018 10.00 10.32 9.853 10.30 6,288 +0.21(+2.10%)
Jul 10, 2018 10.25 10.28 9.836 10.09 3,050 -0.20(-1.92%)
Jul 09, 2018 10.20 10.28 10.02 10.28 3,078 +0.06(+0.55%)
Jul 06, 2018 10.38 10.46 9.795 10.23 16,298 +0.09(+0.93%)
Jul 05, 2018 9.861 10.37 9.615 10.13 9,640 -0.24(-2.27%)
Jul 03, 2018 10.37 10.37 10.37 0 -0.03(-0.27%)
Jul 02, 2018 9.968 10.41 9.960 10.40 5,779 +0.49(+5.00%)
Jun 29, 2018 9.903 9.903 9.903 9.903 1,205 -0.47(-4.50%)
Jun 28, 2018 10.37 10.37 10.37 10.37 371 +0.24(+2.33%)
Jun 27, 2018 10.42 10.42 9.475 10.13 9,199 -0.24(-2.27%)
Jun 26, 2018 10.36 10.48 10.13 10.37 28,053 +0.00(+0.00%)
Jun 25, 2018 10.67 10.67 9.493 10.37 34,388 -0.23(-2.18%)
Jun 22, 2018 10.45 10.60 9.738 10.60 22,524 +0.35(+3.40%)
Jun 21, 2018 10.35 10.58 9.964 10.25 73,054 -0.21(-2.03%)
Jun 20, 2018 10.56 10.56 10.09 10.46 8,953 -0.09(-0.89%)
Jun 19, 2018 10.67 10.67 10.52 10.56 79,525 -0.12(-1.10%)
Jun 18, 2018 10.60 10.72 10.43 10.68 33,073 +0.00(+0.00%)
Jun 15, 2018 10.53 10.72 10.53 10.68 29,521 +0.01(+0.13%)
Jun 14, 2018 10.51 10.75 10.31 10.66 50,203 +0.36(+3.48%)
Jun 13, 2018 10.59 10.61 9.785 10.30 19,085 -0.23(-2.15%)
Jun 12, 2018 10.53 10.75 10.36 10.53 9,587 -0.00(-0.05%)
Jun 11, 2018 10.37 10.64 10.23 10.53 11,953 +0.28(+2.76%)
Jun 08, 2018 10.44 10.68 9.815 10.25 23,772 +0.06(+0.58%)
Jun 07, 2018 9.592 10.58 9.592 10.19 30,313 +0.51(+5.23%)
Jun 06, 2018 9.898 10.13 9.333 9.686 12,684 -0.54(-5.30%)
Jun 05, 2018 9.191 11.22 9.191 10.23 20,691 +1.04(+11.28%)
Jun 04, 2018 8.956 9.191 8.956 9.191 4,733 +0.24(+2.63%)
Jun 01, 2018 8.956 8.956 8.956 8.956 2,724 +0.12(+1.33%)
May 31, 2018 8.838 8.838 8.838 8.838 986 +0.12(+1.41%)
May 30, 2018 8.720 8.777 8.715 8.715 4,922 -0.08(-0.91%)
May 29, 2018 8.795 8.795 8.795 8.795 562 +0.07(+0.77%)
May 22, 2018 8.728 8.728 8.728 0 -0.00(-0.01%)
May 21, 2018 8.708 8.729 8.708 8.729 424 +0.13(+1.48%)
May 18, 2018 8.602 8.602 8.602 8.602 893 +0.00(+0.00%)
May 17, 2018 8.578 8.786 8.489 8.602 6,557 +0.02(+0.27%)
May 16, 2018 8.800 8.800 8.578 8.578 3,292 -0.26(-2.93%)
May 14, 2018 8.838 8.838 8.838 0 +0.02(+0.21%)
May 11, 2018 8.767 8.819 8.767 8.819 1,154 -0.01(-0.16%)
May 10, 2018 8.861 8.861 8.833 8.833 1,642 +0.01(+0.11%)
May 09, 2018 8.956 8.956 8.649 8.824 9,477 +0.11(+1.22%)
May 08, 2018 8.718 8.718 8.718 8.718 564 +0.02(+0.24%)
May 07, 2018 8.602 8.696 8.602 8.696 2,106 +0.10(+1.21%)
May 01, 2018 8.593 8.593 8.593 46 +0.11(+1.28%)
Apr 30, 2018 8.484 8.484 8.484 8.484 1,597 -0.06(-0.73%)
Apr 27, 2018 8.531 8.696 8.531 8.547 11,081 -0.17(-1.98%)
Apr 26, 2018 8.720 8.720 8.484 8.720 3,901 +0.00(+0.00%)
Apr 25, 2018 8.772 8.772 8.720 8.720 1,177 +0.00(+0.00%)
Apr 23, 2018 8.720 8.720 8.720 70 -0.38(-4.15%)
Apr 19, 2018 9.097 9.097 9.097 67 +0.31(+3.54%)
Apr 18, 2018 8.786 8.786 8.786 8.786 854 -0.03(-0.32%)
Apr 16, 2018 8.814 8.814 8.814 494 -0.59(-6.31%)
Apr 12, 2018 9.408 9.408 9.408 180 +0.10(+1.06%)
Apr 11, 2018 9.309 9.309 9.309 9.309 852 +0.12(+1.28%)
Apr 10, 2018 9.191 9.191 9.191 9.191 1,718 +0.46(+5.24%)
Apr 06, 2018 8.734 8.734 8.734 80 -0.06(-0.70%)
Apr 03, 2018 8.795 8.795 8.795 36 -0.16(-1.79%)
Apr 02, 2018 8.743 9.083 8.743 8.956 11,825 +0.00(+0.00%)
Mar 28, 2018 8.956 8.956 8.956 0 +0.20(+2.23%)
Mar 26, 2018 8.760 8.760 8.760 38 -0.08(-0.87%)
Mar 20, 2018 8.838 8.838 8.838 12 +0.00(+0.00%)
Mar 19, 2018 8.956 8.956 8.838 8.838 4,393 -0.40(-4.34%)
Mar 16, 2018 9.215 9.238 9.215 9.238 3,186 +0.00(+0.00%)
Mar 14, 2018 9.238 9.238 9.238 2 -0.01(-0.12%)
Mar 13, 2018 9.139 9.250 9.139 9.250 22,316 +0.11(+1.15%)
Mar 12, 2018 9.144 9.144 9.144 9.144 1,162 +0.19(+2.11%)
Mar 07, 2018 8.956 8.956 8.956 481 +0.00(+0.05%)
Mar 06, 2018 8.979 9.371 8.779 8.951 38,839 -0.05(-0.58%)
Mar 05, 2018 9.097 9.097 9.003 9.003 585 +0.11(+1.27%)
Feb 28, 2018 8.890 8.890 8.890 21 -0.54(-5.70%)
Feb 27, 2018 9.286 9.474 9.286 9.427 7,521 +0.47(+5.26%)
Feb 26, 2018 9.229 9.229 8.956 8.956 2,749 -0.01(-0.16%)
Feb 23, 2018 9.097 9.097 8.970 8.970 1,067 -0.13(-1.40%)
Feb 21, 2018 9.097 9.097 9.097 0 -0.02(-0.26%)
Feb 20, 2018 9.073 9.121 9.069 9.121 3,733 +0.15(+1.68%)
Feb 16, 2018 8.970 8.970 8.970 0 -0.04(-0.42%)
Feb 15, 2018 9.615 9.615 9.007 9.007 2,688 +0.05(+0.53%)
Feb 14, 2018 9.474 9.663 8.956 8.960 155,845 -0.35(-3.78%)
Feb 08, 2018 9.312 9.312 9.312 265 -0.21(-2.20%)
Feb 06, 2018 9.521 9.521 9.521 16 -0.14(-1.46%)
Feb 05, 2018 9.663 9.328 9.663 4,605 +0.08(+0.84%)
Feb 02, 2018 9.238 9.446 9.238 9.582 10,716 +0.37(+3.99%)
Feb 01, 2018 9.205 9.898 9.191 9.215 5,026 +0.01(+0.09%)
Jan 31, 2018 8.822 9.492 8.822 9.207 7,949 +0.49(+5.58%)
Jan 30, 2018 8.583 8.583 8.720 7,635 +0.14(+1.59%)
Jan 29, 2018 8.532 8.593 8.531 8.583 1,194 -0.01(-0.11%)
Jan 26, 2018 8.414 8.720 8.414 8.593 7,139 -0.02(-0.19%)
Jan 25, 2018 8.673 8.698 8.555 8.609 7,898 +0.12(+1.47%)
Jan 24, 2018 8.490 8.490 8.484 8.484 4,243 +0.12(+1.47%)
Jan 19, 2018 8.362 8.362 8.362 127 -0.09(-1.07%)
Jan 18, 2018 8.452 8.452 8.452 8.452 1,300 +0.02(+0.26%)
Jan 17, 2018 8.762 8.762 8.430 8.430 4,279 -0.24(-2.80%)
Jan 16, 2018 8.531 8.767 8.427 8.673 5,134 +0.30(+3.60%)
Jan 12, 2018 8.371 8.371 8.371 0 -0.11(-1.28%)
Jan 11, 2018 8.484 8.484 8.338 8.479 5,021 +0.03(+0.33%)
Jan 10, 2018 8.560 8.560 8.329 8.451 8,516 +0.12(+1.47%)
Jan 09, 2018 8.216 8.626 8.216 8.329 14,327 +0.13(+1.55%)
Jan 08, 2018 8.117 8.201 8.117 8.201 18,311 -0.02(-0.29%)
Jan 04, 2018 8.225 8.225 8.225 3,154 +0.00(+0.00%)
Jan 03, 2018 8.201 8.286 8.112 8.225 17,579 +0.05(+0.58%)
Jan 02, 2018 8.192 8.296 8.178 8.178 10,764 -0.01(-0.17%)
Dec 29, 2017 8.192 8.192 8.192 0 -0.02(-0.23%)
Dec 28, 2017 8.206 8.300 8.206 8.211 4,113 +0.06(+0.69%)
Dec 27, 2017 8.121 8.243 8.121 8.154 5,331 +0.02(+0.30%)
Dec 26, 2017 8.112 8.244 8.112 8.130 7,391 -0.02(-0.30%)
Dec 22, 2017 8.154 8.154 8.154 8.154 2,550 +0.00(+0.00%)
Dec 21, 2017 8.168 8.343 8.154 8.154 12,897 -0.02(-0.29%)
Dec 20, 2017 8.195 8.296 8.131 8.178 17,611 +0.07(+0.81%)
Dec 19, 2017 8.117 8.154 8.112 8.112 9,975 +0.00(+0.00%)
Dec 18, 2017 8.088 8.216 8.088 8.112 8,611 +0.23(+2.93%)
Dec 15, 2017 8.098 8.112 7.881 7.881 35,793 +0.00(+0.00%)
Dec 14, 2017 8.079 8.079 7.881 7.881 319,600 -0.19(-2.39%)
Dec 13, 2017 8.164 8.164 8.074 8.074 11,666 -0.06(-0.70%)
Dec 12, 2017 8.131 8.173 8.119 8.131 4,453 +0.00(+0.00%)
Dec 11, 2017 8.178 8.178 8.131 8.131 4,281 -0.05(-0.58%)
Dec 08, 2017 8.178 8.178 8.178 8.178 1,258 -0.02(-0.30%)
Dec 07, 2017 8.197 8.202 8.197 8.202 2,026 +0.02(+0.24%)
Dec 06, 2017 8.131 8.374 8.131 8.183 18,994 -0.01(-0.17%)
Dec 05, 2017 8.249 8.343 8.154 8.197 87,717 -0.15(-1.75%)
Dec 04, 2017 8.216 8.410 8.216 8.343 5,263 +0.04(+0.45%)
Nov 30, 2017 8.305 8.305 8.305 454 -0.26(-3.03%)
Nov 29, 2017 8.432 8.877 8.432 8.564 16,442 +0.06(+0.72%)
Nov 28, 2017 8.503 8.503 8.503 8.503 829 +0.02(+0.28%)
Nov 24, 2017 8.479 8.479 8.479 146 -0.38(-4.31%)
Nov 21, 2017 8.861 8.861 8.861 8.861 437 +0.26(+3.01%)
Nov 20, 2017 8.602 8.602 8.414 8.602 1,262 +0.16(+1.96%)
Nov 17, 2017 8.489 8.508 8.437 8.437 37,738 -0.05(-0.56%)
Nov 16, 2017 8.489 8.578 8.437 8.484 12,288 +0.02(+0.22%)
Nov 15, 2017 8.486 8.512 8.465 8.465 17,208 +0.04(+0.45%)
Nov 13, 2017 8.428 8.428 8.428 33 -0.07(-0.78%)
Nov 10, 2017 8.899 8.899 8.484 8.494 3,789 -0.74(-8.06%)
Nov 09, 2017 8.640 9.238 8.640 9.238 827 +0.47(+5.38%)
Nov 08, 2017 8.838 8.838 8.767 8.767 1,007 -0.12(-1.33%)
Nov 07, 2017 8.885 8.885 8.885 8.885 547 -0.16(-1.72%)
Nov 03, 2017 9.040 9.040 9.040 97 -0.22(-2.39%)
Nov 01, 2017 9.262 9.262 9.262 57 +0.00(+0.03%)
Oct 26, 2017 9.260 9.260 9.260 1,292 +0.05(+0.54%)
Oct 25, 2017 9.191 9.220 9.191 9.210 1,525 +0.02(+0.21%)
Oct 24, 2017 9.215 9.215 9.191 9.191 1,317 -0.14(-1.52%)
Oct 23, 2017 9.435 9.435 9.333 9.333 825 -0.09(-1.00%)
Oct 20, 2017 9.427 9.427 9.427 9.427 2,202 -0.00(-0.00%)
Oct 19, 2017 9.427 9.427 9.427 9.427 555 -0.05(-0.50%)
Oct 18, 2017 9.427 9.474 9.427 9.474 6,082 +0.05(+0.50%)
Oct 17, 2017 9.427 9.427 9.427 9.427 330 +0.07(+0.76%)
Oct 16, 2017 9.144 9.356 9.144 9.356 2,004 +0.25(+2.80%)
Oct 12, 2017 9.102 9.102 9.102 25 -0.23(-2.46%)
Oct 11, 2017 9.332 9.332 9.332 9.332 1,007 +0.12(+1.27%)
Oct 09, 2017 9.215 9.215 9.215 42 -0.19(-2.00%)
Oct 06, 2017 9.112 9.403 9.112 9.403 12,636 +0.00(+0.00%)
Oct 05, 2017 9.294 9.403 9.220 9.403 5,910 +0.13(+1.41%)
Oct 04, 2017 9.238 9.273 9.238 9.273 2,779 -0.07(-0.74%)
Oct 03, 2017 9.403 9.403 9.342 9.342 3,099 +0.03(+0.30%)
Oct 02, 2017 9.201 9.314 9.201 9.314 1,616 -0.08(-0.90%)
Sep 29, 2017 9.375 9.399 9.215 9.399 4,134 +0.33(+3.58%)
Sep 28, 2017 9.073 9.073 9.073 9.073 5,333 +0.00(+0.00%)
Sep 27, 2017 9.073 9.097 9.073 9.073 9,525 -0.00(-0.05%)
Sep 26, 2017 8.956 9.300 8.956 9.078 17,694 +0.12(+1.37%)
Sep 25, 2017 8.989 8.989 8.956 8.956 768 -0.07(-0.73%)
Sep 22, 2017 9.022 9.022 9.022 9.022 333 -0.00(-0.05%)
Sep 20, 2017 9.026 9.026 9.026 171 -0.00(-0.05%)
Sep 19, 2017 9.191 9.191 8.840 9.031 6,252 -0.02(-0.21%)
Sep 18, 2017 9.144 9.144 9.050 9.050 2,696 +0.09(+1.05%)
Sep 15, 2017 8.951 8.979 8.937 8.956 19,764 -0.02(-0.26%)
Sep 14, 2017 9.088 9.097 8.979 8.979 1,953 -0.11(-1.19%)
Sep 13, 2017 9.059 9.220 9.059 9.088 5,098 -0.01(-0.10%)
Sep 12, 2017 9.073 9.394 9.073 9.097 1,939 +0.01(+0.16%)
Sep 11, 2017 9.088 9.894 9.073 9.083 9,884 +0.01(+0.10%)
Sep 08, 2017 9.064 9.267 8.960 9.073 13,018 +0.01(+0.10%)
Sep 07, 2017 9.172 9.182 9.007 9.064 9,023 -0.15(-1.64%)
Sep 06, 2017 9.450 9.455 9.215 9.215 2,229 -0.37(-3.84%)
Sep 05, 2017 9.582 9.743 9.582 9.582 4,973 +0.00(+0.00%)
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.