Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.494 8.494 8.494 0 -0.21(-2.37%)
Aug 30, 2018 8.775 8.857 8.671 8.700 1,001,450 -0.07(-0.75%)
Aug 29, 2018 8.733 8.766 8.614 8.766 835,010 +0.03(+0.38%)
Aug 28, 2018 8.890 8.890 8.684 8.733 626,763 -0.13(-1.49%)
Aug 27, 2018 8.915 9.047 8.816 8.866 940,008 -0.02(-0.19%)
Aug 24, 2018 8.676 8.915 8.659 8.882 1,161,285 +0.20(+2.28%)
Aug 23, 2018 8.824 8.849 8.523 8.684 1,676,835 -0.14(-1.59%)
Aug 22, 2018 8.841 8.956 8.791 8.824 1,238,415 +0.01(+0.09%)
Aug 21, 2018 8.700 8.866 8.684 8.816 1,493,032 +0.15(+1.72%)
Aug 20, 2018 8.535 8.713 8.502 8.667 1,545,388 +0.19(+2.24%)
Aug 17, 2018 8.411 8.539 8.304 8.477 1,591,547 +0.05(+0.59%)
Aug 16, 2018 8.469 8.572 8.403 8.428 714,470 -0.03(-0.39%)
Aug 15, 2018 8.576 8.576 8.386 8.461 681,757 -0.12(-1.35%)
Aug 14, 2018 8.502 8.676 8.502 8.576 1,002,545 +0.11(+1.27%)
Aug 13, 2018 8.386 8.494 8.353 8.469 1,241,350 +0.07(+0.79%)
Aug 10, 2018 8.552 8.560 8.329 8.403 1,461,077 +0.08(+0.99%)
Aug 09, 2018 8.360 8.850 8.193 8.320 2,084,860 +0.27(+3.37%)
Aug 08, 2018 8.161 8.225 7.962 8.049 1,970,350 -0.13(-1.56%)
Aug 07, 2018 8.169 8.209 8.065 8.177 790,913 +0.07(+0.88%)
Aug 06, 2018 8.065 8.197 8.033 8.105 1,162,340 +0.02(+0.20%)
Aug 03, 2018 8.105 8.233 8.041 8.089 672,934 -0.02(-0.20%)
Aug 02, 2018 8.209 8.209 8.097 8.105 697,502 -0.12(-1.45%)
Aug 01, 2018 8.408 8.488 8.209 8.225 948,999 -0.20(-2.37%)
Jul 31, 2018 8.408 8.504 8.336 8.424 1,146,178 +0.03(+0.38%)
Jul 30, 2018 8.185 8.464 8.153 8.392 961,333 +0.18(+2.23%)
Jul 27, 2018 8.264 8.280 8.005 8.209 2,162,725 -0.05(-0.58%)
Jul 26, 2018 8.376 8.452 8.256 8.256 717,576 -0.10(-1.24%)
Jul 25, 2018 8.225 8.360 8.177 8.360 1,288,815 +0.15(+1.84%)
Jul 24, 2018 8.225 8.264 8.177 8.209 1,108,651 +0.08(+0.98%)
Jul 23, 2018 8.065 8.201 8.017 8.129 994,889 +0.13(+1.59%)
Jul 20, 2018 8.033 8.041 7.922 8.001 985,887 -0.06(-0.69%)
Jul 19, 2018 7.993 8.097 7.986 8.057 916,385 +0.06(+0.80%)
Jul 18, 2018 8.033 8.073 7.974 7.993 1,648,040 -0.07(-0.89%)
Jul 17, 2018 8.081 8.209 8.041 8.065 576,383 -0.02(-0.30%)
Jul 16, 2018 8.177 8.177 7.978 8.089 1,195,731 -0.09(-1.07%)
Jul 13, 2018 8.185 8.280 8.137 8.177 980,909 +0.01(+0.10%)
Jul 12, 2018 8.241 8.241 8.073 8.169 806,020 -0.05(-0.58%)
Jul 11, 2018 8.049 8.256 8.049 8.217 1,247,019 +0.17(+2.08%)
Jul 10, 2018 8.041 8.089 7.890 8.049 1,413,925 +0.04(+0.50%)
Jul 09, 2018 8.145 8.145 7.950 8.009 3,189,683 -0.18(-2.24%)
Jul 06, 2018 8.249 8.264 7.770 8.193 3,923,199 -0.45(-5.17%)
Jul 05, 2018 8.631 8.687 8.535 8.639 840,466 +0.05(+0.56%)
Jul 03, 2018 8.591 8.591 8.591 0 +0.01(+0.09%)
Jul 02, 2018 8.472 8.583 8.464 8.583 1,265,047 +0.06(+0.65%)
Jun 29, 2018 8.464 8.650 8.392 8.527 1,849,584 +0.06(+0.75%)
Jun 28, 2018 8.384 8.464 8.320 8.464 887,672 +0.10(+1.14%)
Jun 27, 2018 8.424 8.500 8.352 8.368 877,390 -0.06(-0.66%)
Jun 26, 2018 8.472 8.504 8.388 8.424 821,695 -0.04(-0.47%)
Jun 25, 2018 8.432 8.480 8.344 8.464 822,313 +0.02(+0.19%)
Jun 22, 2018 8.376 8.488 8.312 8.448 1,448,731 +0.12(+1.44%)
Jun 21, 2018 8.527 8.543 8.312 8.328 1,311,426 -0.18(-2.15%)
Jun 20, 2018 8.456 8.531 8.304 8.511 902,683 +0.14(+1.62%)
Jun 19, 2018 8.193 8.432 8.170 8.376 1,143,629 +0.13(+1.55%)
Jun 18, 2018 8.137 8.272 8.129 8.249 761,796 +0.04(+0.49%)
Jun 15, 2018 8.249 8.249 8.209 1,682,406 -0.04(-0.48%)
Jun 14, 2018 8.288 8.288 8.145 8.249 1,676,335 +0.00(+0.00%)
Jun 13, 2018 8.392 8.480 8.193 8.249 1,584,727 -0.12(-1.43%)
Jun 12, 2018 8.432 8.583 8.320 8.368 1,258,972 -0.02(-0.28%)
Jun 11, 2018 8.280 8.456 8.241 8.392 1,319,906 +0.07(+0.86%)
Jun 08, 2018 8.280 8.448 8.233 8.320 1,237,439 -0.08(-0.95%)
Jun 07, 2018 8.368 8.432 8.336 8.400 3,196,773 +0.04(+0.48%)
Jun 06, 2018 8.340 8.360 1,909,398 -0.05(-0.57%)
Jun 05, 2018 8.352 8.543 8.336 8.408 2,977,125 +0.04(+0.48%)
Jun 04, 2018 8.408 8.464 8.221 8.368 2,046,303 -0.01(-0.10%)
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.