Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 8.300 8.352 8.300 8.341 2,659 +0.04(+0.50%)
Jul 31, 2018 8.950 8.950 8.300 8.300 592 +0.00(+0.00%)
Jul 30, 2018 7 +0.00(+0.00%)
Jul 27, 2018 8.310 8.320 8.300 8.300 6,100 -0.01(-0.12%)
Jul 26, 2018 8.360 8.360 8.310 8.310 504 -0.06(-0.72%)
Jul 25, 2018 8.410 8.437 8.370 8.370 3,550 +0.07(+0.84%)
Jul 24, 2018 8.300 8.450 8.300 8.300 4,011 +0.00(+0.00%)
Jul 23, 2018 8.310 8.310 8.300 8.300 3,706 +0.00(+0.00%)
Jul 19, 2018 8.300 8.300 8.300 45 -0.10(-1.19%)
Jul 18, 2018 8.370 8.400 8.370 8.400 510 +0.15(+1.82%)
Jul 17, 2018 8.250 8.250 8.250 8.250 1,322 -0.05(-0.60%)
Jul 13, 2018 8.300 8.300 8.300 1 +0.05(+0.61%)
Jul 12, 2018 8.260 8.260 8.250 8.250 591 -0.03(-0.33%)
Jul 11, 2018 8.278 8.278 8.278 8.278 175 +0.01(+0.09%)
Jul 10, 2018 8.270 8.286 8.270 8.270 873 -0.03(-0.36%)
Jul 09, 2018 8.370 8.460 8.300 8.300 18,152 -0.10(-1.15%)
Jul 06, 2018 8.397 8.397 8.397 8.397 809 -0.04(-0.51%)
Jul 05, 2018 8.440 8.440 8.440 8.440 331 +0.04(+0.47%)
Jul 03, 2018 8.400 8.400 8.400 0 +0.13(+1.60%)
Jul 02, 2018 8.260 8.470 8.260 8.268 37,983 +0.03(+0.34%)
Jun 29, 2018 8.150 8.240 8.150 8.240 1,285 -0.01(-0.11%)
Jun 26, 2018 8.249 8.249 8.249 12 +0.02(+0.23%)
Jun 25, 2018 8.156 8.230 8.100 8.230 1,781 +0.12(+1.48%)
Jun 22, 2018 8.100 8.160 8.100 8.110 5,595 +0.02(+0.25%)
Jun 21, 2018 8.150 8.190 8.090 8.090 26,447 -0.09(-1.10%)
Jun 20, 2018 8.170 8.190 8.150 8.180 3,302 +0.08(+0.99%)
Jun 19, 2018 8.200 8.200 8.100 8.100 17,232 +0.00(+0.00%)
Jun 18, 2018 8.150 8.250 8.100 8.100 6,518 -0.05(-0.61%)
Jun 15, 2018 8.159 8.260 8.150 8.150 7,746 +0.00(+0.02%)
Jun 14, 2018 8.230 8.230 8.100 8.149 1,181 +0.05(+0.60%)
Jun 13, 2018 8.190 8.200 8.100 8.100 3,028 -0.08(-0.98%)
Jun 12, 2018 8.117 8.200 8.100 8.180 2,887 +0.08(+0.99%)
Jun 11, 2018 8.100 8.145 8.100 8.100 1,112 +0.00(+0.00%)
Jun 08, 2018 8.100 8.100 8.100 8.100 1,455 -0.01(-0.12%)
Jun 07, 2018 8.187 8.190 8.110 8.110 2,028 +0.06(+0.75%)
Jun 06, 2018 8.107 8.250 8.050 8.050 17,199 -0.14(-1.71%)
Jun 05, 2018 8.100 8.190 8.100 8.190 1,547 +0.13(+1.61%)
Jun 04, 2018 8.225 8.250 8.060 8.060 3,088 -0.13(-1.59%)
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.