Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 9.582 9.582 9.582 9.582 1,092 +0.48(+5.28%)
Aug 31, 2017 9.304 9.615 9.007 9.102 3,239 -0.33(-3.45%)
Aug 30, 2017 9.182 9.182 9.182 9.427 3,205 +0.35(+3.90%)
Aug 28, 2017 9.073 9.073 9.073 0 +0.04(+0.42%)
Aug 25, 2017 9.083 9.361 9.031 9.036 6,876 -0.11(-1.19%)
Aug 24, 2017 8.960 9.295 8.956 9.144 17,242 +0.12(+1.36%)
Aug 23, 2017 8.974 9.078 8.960 9.022 4,697 -0.06(-0.67%)
Aug 22, 2017 9.125 9.125 8.956 9.083 9,368 -0.16(-1.68%)
Aug 21, 2017 9.238 9.238 9.097 9.238 753 -0.05(-0.51%)
Aug 18, 2017 9.333 9.333 9.102 9.286 3,316 +0.30(+3.36%)
Aug 17, 2017 8.956 9.281 8.956 8.984 19,491 +0.03(+0.32%)
Aug 16, 2017 9.116 9.116 8.956 8.956 6,055 +0.00(+0.00%)
Aug 15, 2017 8.956 8.956 8.956 8.956 15,440 -0.14(-1.50%)
Aug 14, 2017 8.970 9.092 8.970 9.092 17,689 +0.14(+1.53%)
Aug 11, 2017 8.956 8.956 8.956 8.956 17,944 -0.13(-1.40%)
Aug 10, 2017 8.965 9.083 8.965 9.083 23,174 +0.13(+1.42%)
Aug 09, 2017 9.088 9.088 8.956 8.956 14,426 -0.18(-1.96%)
Aug 08, 2017 8.956 9.135 8.956 9.135 11,974 +0.30(+3.36%)
Aug 07, 2017 8.956 9.040 8.814 8.838 7,026 -0.16(-1.83%)
Aug 04, 2017 9.031 9.031 8.956 9.003 8,779 +0.05(+0.53%)
Aug 02, 2017 8.956 8.956 8.956 4 +0.00(+0.00%)
Jul 28, 2017 8.956 8.956 8.956 0 -0.21(-2.28%)
Jul 27, 2017 9.168 9.335 9.154 9.165 9,863 -0.00(-0.03%)
Jul 26, 2017 8.875 9.427 8.875 9.168 3,485 +0.00(+0.05%)
Jul 25, 2017 9.441 9.441 9.163 9.163 4,238 -0.17(-1.87%)
Jul 24, 2017 9.385 9.385 9.337 9.337 1,436 -0.13(-1.39%)
Jul 21, 2017 9.785 9.915 9.226 9.469 4,304 +0.56(+6.29%)
Jul 20, 2017 9.356 9.780 8.908 8.908 4,871 -0.29(-3.18%)
Jul 19, 2017 9.531 9.531 9.201 9.201 2,096 +0.43(+4.89%)
Jul 18, 2017 8.630 8.772 8.630 8.772 541 +0.28(+3.27%)
Jul 17, 2017 8.531 8.673 8.484 8.494 16,141 +0.01(+0.11%)
Jul 14, 2017 8.484 8.545 8.461 8.484 34,675 +0.00(+0.00%)
Jul 13, 2017 8.479 8.484 8.471 8.484 8,004 +0.06(+0.67%)
Jul 12, 2017 8.414 8.484 8.414 8.428 3,473 +0.03(+0.34%)
Jul 11, 2017 8.381 8.399 8.381 8.399 865 -0.08(-1.00%)
Jul 10, 2017 8.409 8.484 8.409 8.484 897 +0.06(+0.67%)
Jul 07, 2017 8.428 8.428 8.428 8.428 212 -0.06(-0.67%)
Jul 06, 2017 8.451 8.484 8.451 8.484 950 +0.07(+0.84%)
Jul 05, 2017 8.414 8.414 8.414 8.414 396 +0.04(+0.45%)
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.