Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.870 9.910 9.800 9.910 9,824 +0.04(+0.41%)
Sep 28, 2017 9.888 9.940 9.840 9.870 8,176 -0.01(-0.07%)
Sep 27, 2017 9.860 9.910 9.710 9.877 17,468 +0.09(+0.87%)
Sep 26, 2017 9.680 9.819 9.680 9.792 5,440 +0.05(+0.53%)
Sep 25, 2017 9.620 9.810 9.620 9.740 11,812 +0.29(+3.12%)
Sep 22, 2017 9.400 9.500 9.400 9.445 5,064 +0.03(+0.37%)
Sep 21, 2017 9.428 9.430 9.360 9.410 4,233 -0.15(-1.57%)
Sep 20, 2017 9.490 9.570 9.438 9.560 25,912 +0.24(+2.56%)
Sep 19, 2017 9.410 9.420 9.311 9.321 4,430 -0.07(-0.74%)
Sep 18, 2017 9.310 9.440 9.310 9.391 17,920 +0.05(+0.54%)
Sep 15, 2017 9.280 9.340 9.230 9.340 7,051 +0.03(+0.32%)
Sep 14, 2017 9.350 9.470 9.280 9.310 30,382 +0.04(+0.43%)
Sep 13, 2017 9.250 9.340 9.250 9.270 21,340 +0.23(+2.54%)
Sep 12, 2017 8.980 9.090 8.980 9.040 2,546 +0.20(+2.26%)
Sep 11, 2017 8.710 8.860 8.710 8.840 10,508 +0.15(+1.73%)
Sep 08, 2017 8.800 8.830 8.630 8.690 11,539 -0.16(-1.82%)
Sep 07, 2017 8.860 8.880 8.770 8.851 7,252 +0.00(+0.02%)
Sep 06, 2017 8.790 8.880 8.790 8.850 8,282 +0.16(+1.84%)
Sep 05, 2017 8.620 8.720 8.620 8.690 17,072 +0.20(+2.30%)
Sep 01, 2017 8.415 8.525 8.350 8.495 9,844 +0.09(+1.13%)
Aug 31, 2017 8.404 8.435 8.400 8.400 7,702 +0.07(+0.79%)
Aug 30, 2017 8.370 8.370 8.270 8.335 8,872 -0.08(-0.90%)
Aug 29, 2017 8.260 8.422 8.260 8.410 12,740 +0.08(+0.96%)
Aug 28, 2017 8.440 8.440 8.246 8.330 12,928 -0.08(-0.99%)
Aug 25, 2017 8.270 8.440 8.270 8.414 9,462 +0.20(+2.48%)
Aug 24, 2017 8.200 8.288 8.190 8.210 10,839 -0.01(-0.12%)
Aug 23, 2017 8.110 8.282 8.110 8.220 17,269 +0.07(+0.86%)
Aug 22, 2017 8.102 8.176 8.093 8.150 3,814 +0.14(+1.75%)
Aug 21, 2017 8.110 8.110 7.990 8.010 11,132 -0.13(-1.65%)
Aug 18, 2017 8.040 8.187 8.000 8.144 6,534 +0.10(+1.30%)
Aug 17, 2017 8.100 8.150 8.010 8.040 11,077 -0.11(-1.31%)
Aug 16, 2017 8.310 8.310 8.140 8.146 16,627 -0.16(-1.97%)
Aug 15, 2017 8.440 8.440 8.210 8.310 23,523 -0.14(-1.66%)
Aug 14, 2017 8.490 8.520 8.400 8.450 6,773 -0.02(-0.22%)
Aug 11, 2017 8.460 8.512 8.460 8.469 9,830 -0.02(-0.27%)
Aug 10, 2017 8.720 8.720 8.490 8.491 8,284 -0.16(-1.85%)
Aug 09, 2017 8.800 8.800 8.591 8.651 14,024 -0.11(-1.24%)
Aug 08, 2017 8.900 8.957 8.760 8.760 29,418 -0.15(-1.68%)
Aug 07, 2017 9.130 9.130 8.905 8.909 26,103 -0.26(-2.81%)
Aug 04, 2017 9.230 9.230 9.157 9.167 11,602 -0.05(-0.57%)
Aug 03, 2017 9.310 9.386 9.199 9.220 4,706 -0.07(-0.75%)
Aug 02, 2017 9.137 9.290 9.060 9.290 6,393 +0.06(+0.65%)
Aug 01, 2017 9.330 9.330 9.150 9.230 4,744 -0.12(-1.28%)
Jul 31, 2017 9.390 9.400 9.200 9.350 7,178 -0.07(-0.74%)
Jul 28, 2017 9.390 9.690 9.390 9.420 8,546 -0.03(-0.32%)
Jul 27, 2017 9.500 9.500 9.331 9.450 7,154 -0.01(-0.11%)
Jul 26, 2017 9.600 9.600 9.360 9.460 9,763 -0.04(-0.42%)
Jul 25, 2017 9.450 9.613 9.450 9.500 4,314 +0.19(+2.04%)
Jul 24, 2017 9.480 9.480 9.290 9.310 7,003 -0.12(-1.24%)
Jul 21, 2017 9.630 9.630 9.360 9.427 12,159 -0.25(-2.58%)
Jul 20, 2017 9.920 9.920 9.596 9.676 6,771 -0.19(-1.95%)
Jul 19, 2017 9.500 9.910 9.500 9.868 6,669 +0.38(+3.99%)
Jul 18, 2017 9.630 9.630 9.474 9.490 1,499 -0.04(-0.42%)
Jul 17, 2017 9.520 9.650 9.520 9.530 19,359 +0.00(+0.00%)
Jul 14, 2017 9.470 9.577 9.445 9.530 9,449 +0.09(+0.95%)
Jul 13, 2017 9.290 9.440 9.270 9.440 14,111 +0.19(+2.04%)
Jul 12, 2017 9.460 9.500 9.245 9.251 24,704 -0.05(-0.53%)
Jul 11, 2017 9.230 9.360 9.100 9.300 15,300 +0.08(+0.87%)
Jul 10, 2017 8.970 9.231 8.970 9.220 32,896 +0.22(+2.46%)
Jul 07, 2017 9.050 9.050 8.928 8.998 16,009 -0.09(-1.01%)
Jul 06, 2017 9.420 9.420 9.090 9.090 12,627 -0.28(-3.02%)
Jul 05, 2017 9.640 9.640 9.310 9.373 27,275 -0.39(-3.96%)
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.