Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.990 8.010 7.610 7.780 10,035,937 -0.21(-2.63%)
Jul 28, 2017 8.000 8.390 7.910 7.990 9,706,261 -0.02(-0.25%)
Jul 27, 2017 7.860 8.090 7.780 8.010 8,079,856 +0.15(+1.91%)
Jul 26, 2017 7.840 8.285 7.630 7.860 12,086,172 +0.15(+1.95%)
Jul 25, 2017 7.610 7.955 7.590 7.710 11,068,244 +0.25(+3.35%)
Jul 24, 2017 7.540 7.590 7.310 7.460 7,569,457 -0.03(-0.40%)
Jul 21, 2017 7.840 7.920 7.470 7.490 11,995,455 -0.37(-4.71%)
Jul 20, 2017 8.320 8.320 7.810 7.860 8,491,288 -0.32(-3.91%)
Jul 19, 2017 7.600 8.305 7.600 8.180 10,898,828 +0.53(+6.93%)
Jul 18, 2017 7.960 7.965 7.580 7.650 7,807,021 -0.14(-1.80%)
Jul 17, 2017 7.830 8.030 7.780 7.790 5,539,061 -0.10(-1.27%)
Jul 14, 2017 7.950 8.045 7.867 7.890 4,664,252 +0.04(+0.51%)
Jul 13, 2017 7.700 7.850 7.571 7.850 7,167,251 +0.15(+1.95%)
Jul 12, 2017 7.990 8.170 7.660 7.700 9,462,447 -0.06(-0.77%)
Jul 11, 2017 7.800 7.905 7.476 7.760 7,413,154 +0.13(+1.70%)
Jul 10, 2017 7.350 7.650 7.300 7.630 9,716,714 +0.17(+2.28%)
Jul 07, 2017 7.540 7.600 7.110 7.460 10,024,478 -0.26(-3.37%)
Jul 06, 2017 8.170 8.400 7.630 7.720 13,420,664 -0.31(-3.86%)
Jul 05, 2017 8.370 8.380 7.880 8.030 10,065,145 -0.46(-5.42%)
Jul 03, 2017 8.150 8.500 8.150 8.490 4,190,710 +0.44(+5.47%)
Jun 30, 2017 7.980 8.220 7.850 8.050 8,161,700 +0.17(+2.16%)
Jun 29, 2017 7.880 8.190 7.810 7.880 7,325,298 +0.01(+0.13%)
Jun 28, 2017 7.960 8.120 7.650 7.870 12,020,338 -0.06(-0.76%)
Jun 27, 2017 7.780 8.040 7.720 7.930 9,861,397 +0.21(+2.72%)
Jun 26, 2017 7.750 7.970 7.650 7.720 6,053,529 -0.03(-0.39%)
Jun 23, 2017 7.690 7.880 7.550 7.750 9,065,926 +0.09(+1.17%)
Jun 22, 2017 7.580 7.920 7.580 7.660 12,085,950 +0.11(+1.46%)
Jun 21, 2017 7.900 8.220 7.360 7.550 17,298,744 -0.60(-7.36%)
Jun 20, 2017 7.980 8.200 7.735 8.150 9,726,671 -0.06(-0.73%)
Jun 19, 2017 8.190 8.369 8.110 8.210 6,514,948 +0.04(+0.49%)
Jun 16, 2017 8.390 8.435 8.125 8.170 14,984,163 -0.16(-1.92%)
Jun 15, 2017 8.610 8.810 8.240 8.330 9,918,471 -0.40(-4.58%)
Jun 14, 2017 9.610 9.650 8.630 8.730 12,773,678 -1.02(-10.46%)
Jun 13, 2017 9.340 9.760 9.310 9.750 8,097,662 +0.39(+4.17%)
Jun 12, 2017 9.460 9.670 9.260 9.360 10,650,234 +0.01(+0.11%)
Jun 09, 2017 8.780 9.420 8.710 9.350 11,412,436 +0.57(+6.49%)
Jun 08, 2017 9.060 9.190 8.770 8.780 13,426,597 -0.28(-3.09%)
Jun 07, 2017 10.00 10.20 9.020 9.060 13,764,171 -1.13(-11.09%)
Jun 06, 2017 9.730 10.27 9.630 10.19 6,912,677 +0.43(+4.41%)
Jun 05, 2017 9.560 9.970 9.550 9.760 6,803,701 +0.06(+0.62%)
Jun 02, 2017 9.820 9.830 9.420 9.700 8,145,423 -0.24(-2.41%)
Jun 01, 2017 9.800 10.23 9.670 9.940 16,343,184 +0.18(+1.84%)
May 31, 2017 9.340 9.830 9.250 9.760 11,991,248 +0.06(+0.62%)
May 30, 2017 10.23 10.30 9.640 9.700 12,393,069 -0.78(-7.44%)
May 26, 2017 10.49 10.56 10.19 10.48 6,775,637 +0.07(+0.67%)
May 25, 2017 11.13 11.70 10.26 10.41 14,315,968 -0.82(-7.30%)
May 24, 2017 11.51 11.55 11.06 11.23 14,701,406 -0.29(-2.52%)
May 23, 2017 11.88 11.88 11.49 11.52 10,399,561 -0.27(-2.29%)
May 22, 2017 12.11 12.16 11.66 11.79 8,108,732 -0.18(-1.50%)
May 19, 2017 11.56 12.05 11.56 11.97 5,712,971 +0.47(+4.09%)
May 18, 2017 11.42 11.66 11.28 11.50 7,133,613 -0.08(-0.69%)
May 17, 2017 11.69 12.06 11.54 11.58 8,877,190 -0.30(-2.53%)
May 16, 2017 12.15 12.27 11.72 11.88 7,155,337 -0.20(-1.66%)
May 15, 2017 12.44 12.51 11.98 12.08 9,045,720 +0.26(+2.20%)
May 12, 2017 11.90 12.06 11.70 11.82 7,243,930 -0.07(-0.59%)
May 11, 2017 11.90 12.20 11.65 11.89 12,924,420 -0.09(-0.75%)
May 10, 2017 11.73 12.10 11.61 11.98 12,379,663 +0.49(+4.26%)
May 09, 2017 12.31 12.45 11.34 11.49 18,872,427 -0.63(-5.20%)
May 08, 2017 11.93 12.29 11.72 12.12 11,811,152 +0.19(+1.59%)
May 05, 2017 11.14 11.96 10.98 11.93 9,927,993 +0.80(+7.19%)
May 04, 2017 11.66 11.76 10.86 11.13 15,588,603 -0.82(-6.86%)
May 03, 2017 11.85 12.05 11.66 11.95 5,991,979 +0.31(+2.66%)
May 02, 2017 11.92 12.15 11.47 11.64 5,825,736 -0.27(-2.27%)
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.