Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.238 8.336 8.205 8.238 632,282 -0.07(-0.79%)
Sep 28, 2017 8.369 8.402 8.172 8.303 537,118 -0.03(-0.39%)
Sep 27, 2017 8.139 8.435 8.057 8.336 816,968 +0.26(+3.25%)
Sep 26, 2017 8.008 8.205 7.910 8.074 659,535 +0.07(+0.82%)
Sep 25, 2017 7.844 8.074 7.844 8.008 739,806 +0.20(+2.52%)
Sep 22, 2017 7.745 7.939 7.745 7.811 540,491 +0.03(+0.42%)
Sep 21, 2017 7.811 7.910 7.680 7.778 492,004 -0.07(-0.84%)
Sep 20, 2017 7.778 7.910 7.516 7.844 1,095,581 +0.10(+1.27%)
Sep 19, 2017 7.745 7.844 7.680 7.745 1,343,739 +0.07(+0.85%)
Sep 18, 2017 7.384 7.713 7.384 7.680 1,934,041 +0.26(+3.54%)
Sep 15, 2017 7.450 7.549 7.352 7.417 1,949,577 -0.10(-1.31%)
Sep 14, 2017 7.614 7.680 7.466 7.516 801,211 -0.03(-0.43%)
Sep 13, 2017 7.417 7.614 7.319 7.549 961,034 +0.16(+2.22%)
Sep 12, 2017 7.286 7.417 7.188 7.384 828,001 +0.13(+1.81%)
Sep 11, 2017 7.023 7.302 6.991 7.253 499,076 +0.23(+3.27%)
Sep 08, 2017 7.155 7.188 6.925 7.023 525,636 -0.13(-1.83%)
Sep 07, 2017 7.188 7.188 7.073 7.155 884,613 +0.00(+0.00%)
Sep 06, 2017 7.089 7.188 7.023 7.155 1,502,342 +0.10(+1.40%)
Sep 05, 2017 6.925 7.122 6.892 7.056 921,696 +0.16(+2.38%)
Sep 01, 2017 6.728 6.827 6.662 6.892 542,053 +0.20(+2.94%)
Aug 31, 2017 6.564 6.728 6.498 6.695 1,241,610 +0.16(+2.51%)
Aug 30, 2017 6.630 6.679 6.498 6.531 1,026,412 -0.10(-1.49%)
Aug 29, 2017 6.859 6.892 6.597 6.630 1,387,528 -0.30(-4.27%)
Aug 28, 2017 6.827 6.958 6.679 6.925 934,876 +0.10(+1.44%)
Aug 25, 2017 6.630 6.991 6.564 6.827 1,403,237 +0.26(+4.00%)
Aug 24, 2017 6.498 6.646 6.452 6.564 1,010,166 +0.07(+1.01%)
Aug 23, 2017 6.695 6.761 6.334 6.498 710,998 +0.36(+5.88%)
Aug 22, 2017 5.809 6.170 5.809 6.137 779,358 +0.36(+6.25%)
Aug 21, 2017 5.940 5.940 5.448 5.776 2,159,038 -0.16(-2.76%)
Aug 18, 2017 5.973 6.039 5.908 5.940 546,277 -0.10(-1.63%)
Aug 17, 2017 5.940 6.104 5.908 6.039 841,948 +0.03(+0.55%)
Aug 16, 2017 6.137 6.170 5.875 6.006 682,552 -0.13(-2.14%)
Aug 15, 2017 6.006 6.154 5.842 6.137 940,887 +0.13(+2.19%)
Aug 14, 2017 6.170 6.236 5.957 6.006 636,677 -0.13(-2.14%)
Aug 11, 2017 6.236 6.367 5.973 6.137 1,259,709 -0.20(-3.11%)
Aug 10, 2017 6.531 6.662 6.301 6.334 535,430 -0.20(-3.02%)
Aug 09, 2017 6.564 6.662 6.400 6.531 761,736 -0.03(-0.50%)
Aug 08, 2017 6.597 6.761 6.498 6.564 656,469 -0.10(-1.48%)
Aug 07, 2017 6.761 6.859 6.564 6.662 913,180 -0.10(-1.46%)
Aug 04, 2017 7.007 6.761 6.761 477,918 -0.12(-1.72%)
Aug 03, 2017 6.847 6.976 6.749 6.879 1,130,944 +0.06(+0.95%)
Aug 02, 2017 6.976 6.976 6.587 6.814 1,193,691 -0.13(-1.87%)
Aug 01, 2017 7.463 7.658 6.782 6.944 893,185 -0.16(-2.28%)
Jul 31, 2017 7.333 7.333 6.976 7.106 878,218 -0.23(-3.10%)
Jul 28, 2017 7.236 7.593 7.236 7.333 697,430 +0.03(+0.44%)
Jul 27, 2017 7.398 7.431 7.252 7.301 673,001 -0.03(-0.44%)
Jul 26, 2017 7.431 7.593 7.301 7.333 547,885 -0.03(-0.44%)
Jul 25, 2017 7.333 7.528 7.236 7.366 736,957 +0.19(+2.71%)
Jul 24, 2017 7.431 7.690 7.139 7.171 866,457 -0.23(-3.07%)
Jul 21, 2017 7.528 7.593 7.268 7.398 835,624 -0.06(-0.87%)
Jul 20, 2017 7.885 7.982 7.431 7.463 723,722 -0.49(-6.12%)
Jul 19, 2017 7.528 7.982 7.496 7.950 687,324 +0.39(+5.15%)
Jul 18, 2017 7.463 7.560 7.333 7.560 415,898 +0.10(+1.30%)
Jul 17, 2017 7.333 7.560 7.333 7.463 440,167 +0.03(+0.44%)
Jul 14, 2017 7.366 7.479 7.301 7.431 358,432 +0.06(+0.88%)
Jul 13, 2017 7.236 7.398 7.139 7.366 353,782 +0.13(+1.79%)
Jul 12, 2017 7.398 7.496 7.204 7.236 409,016 -0.03(-0.45%)
Jul 11, 2017 7.171 7.398 7.041 7.268 514,706 +0.10(+1.36%)
Jul 10, 2017 6.911 7.268 6.911 7.171 563,793 +0.19(+2.79%)
Jul 07, 2017 7.074 7.074 6.879 6.976 563,864 -0.16(-2.27%)
Jul 06, 2017 7.139 7.301 7.074 7.139 707,476 -0.06(-0.90%)
Jul 05, 2017 7.366 7.496 7.074 7.204 590,078 -0.26(-3.48%)
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.