Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.580 9.849 9.510 9.700 990,836 +0.14(+1.46%)
Sep 28, 2017 9.500 9.710 9.440 9.560 590,533 +0.06(+0.63%)
Sep 27, 2017 9.590 9.335 9.500 1,049,038 +0.12(+1.28%)
Sep 26, 2017 9.300 9.420 9.290 9.380 1,034,048 +0.08(+0.86%)
Sep 25, 2017 9.050 9.360 9.046 9.300 1,008,051 +0.26(+2.88%)
Sep 22, 2017 9.000 9.080 8.960 9.040 631,067 +0.01(+0.11%)
Sep 21, 2017 9.240 9.345 9.030 9.030 555,015 -0.22(-2.38%)
Sep 20, 2017 9.240 9.310 9.160 9.250 797,173 +0.02(+0.22%)
Sep 19, 2017 9.220 9.400 9.220 9.230 1,538,289 +0.02(+0.22%)
Sep 18, 2017 9.130 9.305 9.065 9.210 1,001,001 +0.11(+1.21%)
Sep 15, 2017 9.070 9.140 9.000 9.100 1,712,956 -0.01(-0.11%)
Sep 14, 2017 9.170 9.220 9.070 9.110 686,102 -0.11(-1.19%)
Sep 13, 2017 9.310 9.380 9.110 9.220 725,481 -0.09(-0.97%)
Sep 12, 2017 9.500 9.300 9.310 634,176 -0.12(-1.27%)
Sep 11, 2017 9.380 9.470 9.190 9.430 1,752,911 +0.06(+0.64%)
Sep 08, 2017 9.590 9.670 9.315 9.370 1,200,762 -0.21(-2.19%)
Sep 07, 2017 8.950 9.620 8.910 9.580 2,363,336 +0.63(+7.04%)
Sep 06, 2017 8.950 9.080 8.910 8.950 724,707 +0.02(+0.22%)
Sep 05, 2017 8.990 9.020 8.870 8.930 561,589 -0.08(-0.89%)
Sep 01, 2017 8.950 9.080 8.890 9.010 643,919 +0.08(+0.90%)
Aug 31, 2017 8.800 9.010 8.780 8.930 500,402 +0.14(+1.59%)
Aug 30, 2017 8.780 8.910 8.710 8.790 667,635 -0.01(-0.11%)
Aug 29, 2017 8.900 8.950 8.700 8.800 578,816 -0.20(-2.22%)
Aug 28, 2017 8.910 9.020 8.854 9.000 904,568 +0.09(+1.01%)
Aug 25, 2017 8.880 8.960 8.830 8.910 478,018 +0.06(+0.68%)
Aug 24, 2017 8.770 8.910 8.760 8.850 802,070 +0.17(+1.96%)
Aug 23, 2017 8.680 8.780 8.670 8.680 1,173,227 -0.05(-0.57%)
Aug 22, 2017 8.740 8.850 8.680 8.730 989,260 +0.08(+0.92%)
Aug 21, 2017 8.880 8.880 8.555 8.650 1,163,809 -0.23(-2.59%)
Aug 18, 2017 9.060 9.080 8.830 8.880 1,465,677 -0.31(-3.37%)
Aug 17, 2017 9.390 9.390 9.140 9.190 1,226,265 -0.24(-2.55%)
Aug 16, 2017 9.570 9.700 9.410 9.430 1,264,308 -0.02(-0.21%)
Aug 15, 2017 9.000 9.480 8.360 9.450 2,947,963 +0.05(+0.53%)
Aug 14, 2017 9.220 9.460 9.120 9.400 1,850,168 +0.19(+2.06%)
Aug 11, 2017 8.910 9.540 8.800 9.210 3,414,626 +0.31(+3.48%)
Aug 10, 2017 8.590 8.990 8.380 8.900 2,591,342 +0.40(+4.71%)
Aug 09, 2017 7.830 8.895 7.780 8.500 3,459,882 +0.41(+5.07%)
Aug 08, 2017 8.000 8.330 7.920 8.090 1,683,060 +0.10(+1.25%)
Aug 07, 2017 7.920 8.070 7.810 7.990 963,357 +0.05(+0.63%)
Aug 04, 2017 8.100 7.790 7.940 1,023,001 +0.17(+2.19%)
Aug 03, 2017 7.800 7.930 7.710 7.770 406,235 +0.00(+0.00%)
Aug 02, 2017 7.890 7.949 7.720 7.770 516,794 -0.14(-1.77%)
Aug 01, 2017 7.970 8.010 7.820 7.910 893,667 -0.03(-0.38%)
Jul 31, 2017 7.970 7.990 7.840 7.940 656,276 -0.01(-0.13%)
Jul 28, 2017 7.900 8.040 7.840 7.950 1,433,721 +0.03(+0.38%)
Jul 27, 2017 7.880 7.980 7.780 7.920 772,842 +0.06(+0.76%)
Jul 26, 2017 8.020 8.070 7.820 7.860 574,938 -0.11(-1.38%)
Jul 25, 2017 7.640 8.025 7.640 7.970 1,268,628 +0.37(+4.87%)
Jul 24, 2017 7.760 7.790 7.530 7.600 676,230 -0.19(-2.44%)
Jul 21, 2017 7.820 7.830 7.670 7.790 855,030 +0.01(+0.13%)
Jul 20, 2017 7.700 7.840 7.660 7.780 670,425 +0.12(+1.57%)
Jul 19, 2017 7.520 7.720 7.510 7.660 611,644 +0.14(+1.86%)
Jul 18, 2017 7.540 7.650 7.415 7.520 1,018,076 -0.02(-0.27%)
Jul 17, 2017 7.550 7.728 7.490 7.540 1,154,433 +0.03(+0.40%)
Jul 14, 2017 7.530 7.560 7.470 7.510 519,603 -0.03(-0.40%)
Jul 13, 2017 7.570 7.650 7.430 7.540 874,914 +0.04(+0.53%)
Jul 12, 2017 7.600 7.680 7.460 7.500 975,894 -0.05(-0.66%)
Jul 11, 2017 7.590 7.590 7.460 7.550 585,037 -0.03(-0.40%)
Jul 10, 2017 7.590 7.650 7.490 7.580 441,149 -0.02(-0.26%)
Jul 07, 2017 7.490 7.630 7.440 7.600 455,847 +0.13(+1.74%)
Jul 06, 2017 7.850 7.440 7.470 960,294 -0.30(-3.86%)
Jul 05, 2017 8.000 8.070 7.690 7.770 718,809 -0.11(-1.40%)
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.