Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.950 9.055 8.930 9.020 721,046 +0.07(+0.78%)
Jul 30, 2018 8.900 9.055 8.895 8.950 786,228 +0.01(+0.11%)
Jul 27, 2018 9.070 9.135 8.920 8.940 673,100 -0.08(-0.89%)
Jul 26, 2018 8.910 9.080 8.910 9.020 951,080 +0.16(+1.81%)
Jul 25, 2018 8.920 9.020 8.800 8.860 476,825 -0.06(-0.67%)
Jul 24, 2018 8.950 9.010 8.880 8.920 638,471 +0.04(+0.45%)
Jul 23, 2018 8.760 8.900 8.760 8.880 378,222 +0.09(+1.02%)
Jul 20, 2018 8.800 8.805 8.680 8.790 529,630 +0.00(+0.00%)
Jul 19, 2018 8.780 8.885 8.740 8.790 856,170 -0.01(-0.11%)
Jul 18, 2018 8.730 8.820 8.670 8.800 683,006 +0.07(+0.80%)
Jul 17, 2018 8.670 8.765 8.600 8.730 708,354 +0.17(+1.99%)
Jul 16, 2018 8.650 8.680 8.505 8.560 837,402 -0.09(-1.04%)
Jul 13, 2018 8.740 8.775 8.630 8.650 760,119 -0.09(-1.03%)
Jul 12, 2018 8.770 8.790 8.630 8.740 1,005,652 +0.01(+0.11%)
Jul 11, 2018 8.700 8.830 8.670 8.730 1,263,016 +0.02(+0.23%)
Jul 10, 2018 8.790 8.820 8.645 8.710 733,122 -0.07(-0.80%)
Jul 09, 2018 8.730 8.880 8.730 8.780 1,122,456 +0.07(+0.80%)
Jul 06, 2018 8.740 8.790 8.660 8.710 864,176 -0.05(-0.57%)
Jul 05, 2018 8.750 8.810 8.645 8.760 768,345 +0.03(+0.34%)
Jul 03, 2018 8.730 8.730 8.730 0 +0.01(+0.11%)
Jul 02, 2018 8.350 8.725 8.350 8.720 1,596,285 +0.33(+3.93%)
Jun 29, 2018 8.490 8.150 8.390 1,726,174 +0.19(+2.32%)
Jun 28, 2018 8.440 8.510 8.140 8.200 2,754,796 -0.25(-2.96%)
Jun 27, 2018 8.550 8.575 8.380 8.450 1,223,194 -0.12(-1.40%)
Jun 26, 2018 8.600 8.670 8.430 8.570 1,819,721 +0.02(+0.23%)
Jun 25, 2018 8.560 8.660 8.480 8.550 972,596 -0.05(-0.58%)
Jun 22, 2018 8.610 8.650 8.480 8.600 16,702,302 +0.06(+0.70%)
Jun 21, 2018 8.650 8.700 8.490 8.540 1,011,662 -0.12(-1.39%)
Jun 20, 2018 8.570 8.765 8.500 8.660 967,982 +0.08(+0.93%)
Jun 19, 2018 8.430 8.640 8.390 8.580 679,508 +0.10(+1.18%)
Jun 18, 2018 8.520 8.540 8.430 8.480 850,467 -0.07(-0.82%)
Jun 15, 2018 8.720 8.480 8.550 776,265 -0.17(-1.95%)
Jun 14, 2018 8.710 8.745 8.620 8.720 866,078 -0.01(-0.11%)
Jun 13, 2018 8.790 8.960 8.700 8.730 871,653 -0.08(-0.91%)
Jun 12, 2018 8.680 8.830 8.610 8.810 1,712,270 +0.14(+1.61%)
Jun 11, 2018 8.650 8.740 8.600 8.670 1,166,525 +0.01(+0.12%)
Jun 08, 2018 8.470 8.710 8.430 8.660 1,086,059 +0.18(+2.12%)
Jun 07, 2018 8.300 8.540 8.250 8.480 1,435,487 +0.14(+1.68%)
Jun 06, 2018 8.390 8.340 547,348 +0.03(+0.36%)
Jun 05, 2018 8.430 8.455 8.260 8.310 538,990 -0.14(-1.66%)
Jun 04, 2018 8.320 8.510 8.250 8.450 1,308,233 +0.14(+1.68%)
Jun 01, 2018 8.320 8.460 8.260 8.310 928,626 +0.02(+0.24%)
May 31, 2018 8.490 8.570 8.200 8.290 2,190,941 -0.21(-2.47%)
May 30, 2018 8.490 8.590 8.480 8.500 935,873 -0.03(-0.35%)
May 29, 2018 8.640 8.640 8.430 8.530 775,073 -0.16(-1.84%)
May 25, 2018 8.690 8.690 8.690 0 -0.01(-0.11%)
May 24, 2018 8.810 8.810 8.580 8.700 626,169 -0.10(-1.14%)
May 23, 2018 9.000 9.000 8.770 8.800 491,660 -0.16(-1.79%)
May 22, 2018 9.060 9.060 8.890 8.960 882,627 -0.05(-0.55%)
May 21, 2018 9.050 9.080 8.970 9.010 396,989 +0.03(+0.33%)
May 18, 2018 8.930 9.020 8.820 8.980 912,891 +0.03(+0.34%)
May 17, 2018 8.950 9.020 8.910 8.950 701,680 -0.01(-0.11%)
May 16, 2018 8.930 8.980 8.845 8.960 573,944 +0.07(+0.79%)
May 15, 2018 8.970 9.010 8.870 8.890 530,823 -0.06(-0.67%)
May 14, 2018 9.150 9.200 8.950 8.950 846,017 -0.21(-2.29%)
May 11, 2018 9.210 9.210 8.930 9.160 2,335,801 +0.01(+0.11%)
May 10, 2018 9.140 9.480 8.980 9.150 2,195,344 +0.18(+2.01%)
May 09, 2018 9.040 9.080 8.870 8.970 2,016,063 -0.05(-0.55%)
May 08, 2018 9.090 9.150 8.990 9.020 1,457,015 -0.02(-0.22%)
May 07, 2018 9.200 9.240 8.930 9.040 2,323,223 -0.21(-2.27%)
May 04, 2018 9.240 9.260 9.160 9.250 505,170 +0.03(+0.33%)
May 03, 2018 9.150 9.250 9.070 9.220 1,031,777 +0.10(+1.10%)
May 02, 2018 9.400 9.430 9.109 9.120 4,121,409 -0.30(-3.18%)
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.