Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.251 8.251 8.251 17 +0.03(+0.38%)
Oct 25, 2017 8.220 8.220 8.220 0 +0.02(+0.24%)
Oct 23, 2017 8.200 8.200 8.200 7 -0.19(-2.26%)
Oct 20, 2017 8.390 8.390 8.390 8.390 156 +0.13(+1.59%)
Oct 17, 2017 8.259 8.259 8.259 18 +0.03(+0.35%)
Oct 16, 2017 8.210 8.230 8.210 8.230 386 +0.03(+0.37%)
Oct 12, 2017 8.200 8.200 8.200 56 -0.10(-1.20%)
Oct 11, 2017 8.300 8.300 8.300 8.300 179 +0.02(+0.24%)
Oct 10, 2017 8.280 8.280 8.280 8.280 172 -0.05(-0.60%)
Oct 06, 2017 8.330 8.330 8.330 2 +0.13(+1.59%)
Oct 05, 2017 8.160 8.200 8.160 8.200 1,584 -0.02(-0.24%)
Oct 04, 2017 8.162 8.220 8.160 8.220 1,207 +0.06(+0.74%)
Oct 03, 2017 8.160 8.240 8.160 8.160 5,890 +0.00(+0.00%)
Oct 02, 2017 8.071 8.200 8.071 8.160 2,020 -0.02(-0.24%)
Sep 28, 2017 8.180 8.180 8.180 55 -0.02(-0.24%)
Sep 27, 2017 8.200 8.210 8.200 8.200 5,117 +0.02(+0.24%)
Sep 26, 2017 8.180 8.180 8.180 8.180 555 +0.01(+0.12%)
Sep 25, 2017 8.080 8.250 8.050 8.170 5,864 -0.19(-2.27%)
Sep 22, 2017 8.300 8.360 8.250 8.360 7,051 +0.06(+0.72%)
Sep 20, 2017 8.300 8.300 8.300 0 -0.05(-0.60%)
Sep 19, 2017 8.350 8.350 8.350 8.350 294 -0.01(-0.18%)
Sep 18, 2017 8.365 8.365 8.365 8.365 205 -0.09(-1.01%)
Sep 15, 2017 8.190 8.450 8.190 8.450 1,129 +0.25(+3.05%)
Sep 14, 2017 8.340 8.349 8.200 8.200 2,543 -0.10(-1.20%)
Sep 13, 2017 8.209 8.300 8.209 8.300 1,680 +0.05(+0.61%)
Sep 12, 2017 8.250 8.250 8.250 8.250 904 +0.06(+0.70%)
Sep 11, 2017 8.150 8.192 8.150 8.192 5,103 -0.06(-0.70%)
Sep 08, 2017 8.250 8.250 8.250 8.250 216 +0.01(+0.13%)
Sep 07, 2017 8.239 8.239 8.239 8.239 1,272 +0.09(+1.09%)
Sep 05, 2017 8.150 8.150 8.150 29 +0.05(+0.62%)
Sep 01, 2017 8.120 8.130 8.100 8.100 2,778 +0.03(+0.37%)
Aug 31, 2017 8.210 8.260 8.070 8.070 1,847 -0.18(-2.18%)
Aug 30, 2017 8.062 8.250 8.062 8.250 294 +0.04(+0.49%)
Aug 28, 2017 8.210 8.210 8.210 0 -0.04(-0.48%)
Aug 24, 2017 8.250 8.250 8.250 142 +0.00(+0.00%)
Aug 23, 2017 8.230 8.250 8.230 8.250 2,735 +0.00(+0.02%)
Aug 22, 2017 8.250 8.250 8.193 8.248 7,632 +0.05(+0.59%)
Aug 21, 2017 8.210 8.210 8.200 8.200 446 -0.04(-0.49%)
Aug 18, 2017 8.120 8.240 8.110 8.240 1,651 +0.12(+1.48%)
Aug 17, 2017 8.100 8.120 8.100 8.120 4,261 +0.02(+0.25%)
Aug 16, 2017 8.100 8.100 8.100 8.100 1,013 +0.01(+0.12%)
Aug 15, 2017 8.174 8.189 8.090 8.090 2,774 -0.15(-1.82%)
Aug 14, 2017 8.229 8.240 8.229 8.240 858 +0.03(+0.37%)
Aug 11, 2017 8.210 8.210 8.210 8.210 3,487 +0.00(+0.00%)
Aug 10, 2017 8.170 8.230 8.170 8.210 4,003 -0.04(-0.48%)
Aug 09, 2017 8.200 8.250 8.150 8.250 2,938 +0.09(+1.10%)
Aug 08, 2017 8.100 8.187 8.100 8.160 2,134 +0.04(+0.49%)
Aug 07, 2017 8.068 8.150 8.068 8.120 3,192 -0.11(-1.34%)
Aug 04, 2017 8.090 8.230 8.090 8.230 2,137 +0.11(+1.36%)
Aug 03, 2017 8.050 8.120 7.970 8.120 19,617 +0.17(+2.14%)
Aug 02, 2017 7.950 7.950 7.950 7.950 1,090 -0.07(-0.91%)
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.