Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.960 8.110 7.850 7.940 769,300 -0.09(-1.12%)
Sep 27, 2018 7.950 8.120 7.770 8.030 890,265 +0.21(+2.69%)
Sep 26, 2018 8.310 8.380 7.810 7.820 959,290 -0.50(-6.01%)
Sep 25, 2018 7.990 8.370 7.970 8.320 1,537,885 +0.31(+3.87%)
Sep 24, 2018 8.010 8.160 7.860 8.010 800,778 +0.06(+0.75%)
Sep 21, 2018 8.020 8.050 7.765 7.950 1,752,100 -0.02(-0.25%)
Sep 20, 2018 7.420 7.980 7.272 7.970 1,407,010 +0.58(+7.85%)
Sep 19, 2018 7.320 7.430 7.080 7.390 941,554 +0.03(+0.41%)
Sep 18, 2018 7.410 7.580 7.310 7.360 537,202 -0.08(-1.08%)
Sep 17, 2018 7.600 7.810 7.320 7.440 1,326,156 -0.11(-1.46%)
Sep 14, 2018 8.020 8.120 7.350 7.550 1,678,200 -0.51(-6.33%)
Sep 13, 2018 7.980 8.170 7.580 8.060 1,253,634 +0.12(+1.51%)
Sep 12, 2018 8.390 8.440 7.870 7.940 1,125,900 -0.37(-4.45%)
Sep 11, 2018 8.340 8.580 8.140 8.310 735,588 -0.08(-0.95%)
Sep 10, 2018 8.420 8.480 8.190 8.390 700,489 +0.17(+2.07%)
Sep 07, 2018 8.240 8.380 8.020 8.220 807,200 -0.07(-0.84%)
Sep 06, 2018 8.410 8.690 8.040 8.290 862,755 -0.15(-1.78%)
Sep 05, 2018 8.700 8.850 8.290 8.440 925,671 -0.33(-3.76%)
Sep 04, 2018 9.100 9.219 8.710 8.770 2,009,296 -0.20(-2.23%)
Aug 31, 2018 8.970 8.970 8.970 0 +0.58(+6.91%)
Aug 30, 2018 7.890 8.450 7.780 8.390 2,742,456 +0.82(+10.83%)
Aug 29, 2018 7.630 7.660 7.460 7.570 461,314 -0.02(-0.26%)
Aug 28, 2018 7.620 7.750 7.560 7.590 454,643 -0.01(-0.13%)
Aug 27, 2018 7.590 7.640 7.490 7.600 634,812 +0.00(+0.00%)
Aug 24, 2018 7.660 7.660 7.490 7.600 580,000 +0.00(+0.00%)
Aug 23, 2018 7.550 7.620 7.410 7.600 908,836 +0.12(+1.60%)
Aug 22, 2018 7.150 7.550 7.050 7.480 1,150,992 +0.37(+5.20%)
Aug 21, 2018 6.810 7.200 6.810 7.110 1,008,178 +0.33(+4.79%)
Aug 20, 2018 6.570 6.970 6.570 6.785 1,093,860 +0.23(+3.51%)
Aug 17, 2018 6.710 6.930 6.490 6.555 5,626,500 -0.95(-12.60%)
Aug 16, 2018 7.460 7.680 7.420 7.500 739,619 +0.07(+0.94%)
Aug 15, 2018 7.840 7.850 7.420 7.430 741,028 -0.39(-4.99%)
Aug 14, 2018 7.800 7.890 7.670 7.820 479,064 +0.15(+1.96%)
Aug 13, 2018 7.730 7.740 7.420 7.670 669,030 -0.06(-0.78%)
Aug 10, 2018 7.880 8.080 7.655 7.730 748,600 -0.11(-1.40%)
Aug 09, 2018 7.660 7.920 7.620 7.840 965,305 +0.22(+2.89%)
Aug 08, 2018 7.260 7.770 7.260 7.620 1,962,074 +0.39(+5.39%)
Aug 07, 2018 6.510 7.250 6.420 7.230 1,543,734 +0.45(+6.64%)
Aug 06, 2018 6.850 6.910 6.760 6.780 349,207 -0.09(-1.31%)
Aug 03, 2018 6.940 6.945 6.740 6.870 355,800 -0.07(-1.01%)
Aug 02, 2018 6.900 7.010 6.823 6.940 315,957 -0.02(-0.29%)
Aug 01, 2018 6.840 7.010 6.770 6.960 350,841 +0.09(+1.31%)
Jul 31, 2018 6.620 6.900 6.490 6.870 468,447 +0.23(+3.46%)
Jul 30, 2018 6.900 6.900 6.475 6.640 630,245 -0.14(-2.06%)
Jul 27, 2018 6.920 6.920 6.595 6.780 536,600 -0.14(-2.02%)
Jul 26, 2018 6.900 7.020 6.880 6.920 343,090 +0.05(+0.73%)
Jul 25, 2018 6.730 6.990 6.730 6.870 396,624 +0.16(+2.38%)
Jul 24, 2018 6.720 7.150 6.680 6.710 978,978 -0.01(-0.15%)
Jul 23, 2018 6.650 6.750 6.580 6.720 545,047 +0.12(+1.82%)
Jul 20, 2018 6.630 6.630 6.320 6.600 1,048,628 -0.03(-0.45%)
Jul 19, 2018 6.680 6.750 6.590 6.630 263,819 -0.04(-0.60%)
Jul 18, 2018 6.740 6.770 6.600 6.670 285,847 -0.10(-1.48%)
Jul 17, 2018 6.670 6.840 6.590 6.770 251,680 +0.06(+0.89%)
Jul 16, 2018 6.710 6.809 6.500 6.710 421,723 +0.00(+0.00%)
Jul 13, 2018 6.780 6.920 6.645 6.710 284,091 -0.09(-1.32%)
Jul 12, 2018 6.680 6.840 6.570 6.800 455,627 +0.14(+2.10%)
Jul 11, 2018 6.600 6.720 6.510 6.660 334,306 +0.03(+0.45%)
Jul 10, 2018 6.710 6.760 6.430 6.630 572,934 +0.00(+0.00%)
Jul 09, 2018 6.410 6.650 6.260 6.630 591,859 +0.34(+5.41%)
Jul 06, 2018 6.160 6.300 6.020 6.290 549,819 +0.17(+2.78%)
Jul 05, 2018 6.270 6.290 6.075 6.120 420,177 -0.11(-1.77%)
Jul 03, 2018 6.230 6.230 6.230 0 -0.24(-3.71%)
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.