Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.220 8.238 8.220 8.238 890 +0.02(+0.22%)
Oct 30, 2018 8.200 8.268 8.200 8.220 783 +0.07(+0.86%)
Oct 29, 2018 8.080 8.150 8.080 8.150 457 +0.04(+0.49%)
Oct 26, 2018 8.110 8.110 8.110 8.110 100 -0.29(-3.45%)
Oct 25, 2018 8.000 8.400 7.880 8.400 735 +0.20(+2.44%)
Oct 24, 2018 8.210 8.280 8.200 8.200 700 -0.07(-0.85%)
Oct 23, 2018 8.270 8.270 8.270 8.270 738 -0.04(-0.48%)
Oct 22, 2018 8.310 8.310 8.310 233 +0.00(+0.00%)
Oct 19, 2018 8.310 8.370 8.310 8.310 4,700 +0.00(+0.00%)
Oct 18, 2018 8.310 8.375 8.310 8.310 24,502 +0.00(+0.00%)
Oct 17, 2018 8.310 8.429 8.310 8.310 611 -0.06(-0.78%)
Oct 16, 2018 8.310 8.375 8.310 8.375 7,979 +0.05(+0.66%)
Oct 15, 2018 8.430 8.430 8.320 8.320 3,688 -0.10(-1.19%)
Oct 12, 2018 8.310 8.420 8.310 8.420 4,700 +0.09(+1.04%)
Oct 11, 2018 8.360 8.402 8.240 8.334 15,144 -0.03(-0.32%)
Oct 10, 2018 8.410 8.450 8.360 8.360 5,038 -0.05(-0.59%)
Oct 09, 2018 8.440 8.500 8.360 8.410 18,092 +0.01(+0.12%)
Oct 08, 2018 8.270 8.400 8.270 8.400 1,388 +0.13(+1.57%)
Oct 05, 2018 8.270 8.270 8.270 8.270 300 -0.08(-0.96%)
Oct 04, 2018 8.350 8.350 8.350 777 +0.00(+0.00%)
Oct 03, 2018 8.240 8.350 8.220 8.350 1,489 +0.13(+1.58%)
Oct 02, 2018 8.220 8.220 8.220 7 +0.00(+0.00%)
Oct 01, 2018 8.210 8.220 8.210 8.220 548 +0.00(+0.00%)
Sep 28, 2018 8.260 8.450 8.220 8.220 5,800 -0.03(-0.36%)
Sep 27, 2018 8.160 8.320 8.160 8.250 1,060 +0.03(+0.36%)
Sep 26, 2018 8.120 8.340 8.120 8.220 20,293 +0.05(+0.61%)
Sep 25, 2018 8.220 8.435 8.170 8.170 21,216 +0.00(+0.00%)
Sep 24, 2018 8.450 8.450 8.060 8.170 16,335 -0.10(-1.21%)
Sep 21, 2018 8.270 8.450 8.270 8.270 18,400 +0.00(+0.00%)
Sep 20, 2018 8.320 8.490 8.270 8.270 15,165 +0.05(+0.61%)
Sep 19, 2018 8.490 8.500 8.220 8.220 17,607 -0.22(-2.61%)
Sep 18, 2018 8.450 8.800 8.340 8.440 8,016 +0.12(+1.44%)
Sep 17, 2018 8.410 8.450 8.320 8.320 6,577 +0.00(+0.00%)
Sep 14, 2018 8.410 8.430 8.320 8.320 8,700 -0.09(-1.07%)
Sep 13, 2018 8.450 8.465 8.220 8.410 34,295 -0.04(-0.47%)
Sep 12, 2018 8.450 8.450 8.440 8.450 6,726 +0.00(+0.00%)
Sep 11, 2018 8.480 8.500 8.450 8.450 8,234 +0.00(+0.00%)
Sep 10, 2018 8.180 8.450 8.180 8.450 10,495 +0.35(+4.32%)
Sep 07, 2018 8.100 8.100 8.100 2 +0.00(+0.00%)
Sep 06, 2018 8.110 8.152 8.100 8.100 1,115 -0.02(-0.25%)
Sep 05, 2018 8.060 8.120 8.060 8.120 2,627 +0.03(+0.37%)
Sep 04, 2018 8.090 8.090 8.090 7 +0.00(+0.00%)
Aug 31, 2018 8.090 8.090 8.090 0 +0.03(+0.37%)
Aug 30, 2018 8.060 8.060 8.060 8.060 20,042 -0.03(-0.37%)
Aug 29, 2018 8.090 8.090 8.050 8.090 11,876 -0.01(-0.12%)
Aug 28, 2018 8.100 8.160 8.100 8.100 10,494 +0.00(+0.00%)
Aug 27, 2018 8.110 8.160 8.100 8.100 1,642 +0.05(+0.62%)
Aug 24, 2018 8.120 8.180 8.000 8.050 4,100 -0.15(-1.83%)
Aug 23, 2018 8.153 8.200 8.100 8.200 473 +0.07(+0.86%)
Aug 22, 2018 8.050 8.130 8.050 8.130 246 +0.17(+2.14%)
Aug 21, 2018 8.210 8.210 7.960 7.960 3,009 -0.04(-0.50%)
Aug 17, 2018 8.000 8.000 8.000 0 -0.12(-1.48%)
Aug 16, 2018 8.120 8.120 8.120 10 +0.00(+0.00%)
Aug 15, 2018 7.900 8.417 7.900 8.120 3,340 +0.08(+1.00%)
Aug 14, 2018 8.250 8.270 7.400 8.040 5,026 -0.31(-3.71%)
Aug 13, 2018 8.350 8.350 8.350 8.350 156 -0.05(-0.60%)
Aug 10, 2018 8.400 8.400 8.400 105 +0.00(+0.00%)
Aug 09, 2018 8.410 8.410 8.250 8.400 11,078 +0.08(+0.95%)
Aug 08, 2018 8.350 8.350 8.321 8.321 1,740 +0.01(+0.14%)
Aug 07, 2018 8.480 8.480 8.300 8.309 1,630 -0.14(-1.67%)
Aug 06, 2018 8.450 8.450 8.450 76 +0.00(+0.00%)
Aug 03, 2018 8.450 8.450 8.450 8.450 300 +0.10(+1.20%)
Aug 02, 2018 8.300 8.350 8.300 8.350 1,030 +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.