Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 7.950 8.023 7.950 8.023 3,700 +0.08(+1.02%)
Jul 31, 2017 7.770 7.950 7.760 7.942 5,222 -0.04(-0.47%)
Jul 28, 2017 7.970 7.980 7.970 7.980 1,871 +0.01(+0.13%)
Jul 27, 2017 7.950 7.990 7.950 7.970 2,430 +0.10(+1.27%)
Jul 26, 2017 7.650 7.870 7.650 7.870 1,703 -0.02(-0.25%)
Jul 25, 2017 7.950 8.270 7.860 7.890 1,603 -0.08(-1.00%)
Jul 24, 2017 7.868 7.970 7.868 7.970 373 +0.24(+3.10%)
Jul 21, 2017 7.710 7.797 7.710 7.730 6,011 +0.04(+0.52%)
Jul 20, 2017 7.610 7.800 7.560 7.690 5,796 +0.10(+1.32%)
Jul 19, 2017 7.530 7.590 7.530 7.590 706 +0.05(+0.67%)
Jul 18, 2017 7.537 7.537 7.537 7.539 308 +0.03(+0.39%)
Jul 17, 2017 7.510 7.510 7.510 7.510 500 +0.06(+0.81%)
Jul 14, 2017 7.590 7.336 7.450 2,303 -0.06(-0.80%)
Jul 13, 2017 7.580 7.580 7.500 7.510 3,932 -0.06(-0.79%)
Jul 12, 2017 7.450 7.580 7.400 7.570 5,265 +0.16(+2.16%)
Jul 11, 2017 7.410 7.410 7.410 7.410 435 -0.18(-2.37%)
Jul 07, 2017 7.590 7.590 7.590 59 +0.20(+2.71%)
Jul 06, 2017 7.341 7.390 7.341 7.390 956 +0.05(+0.68%)
Jul 05, 2017 7.376 7.380 7.314 7.340 3,008 -0.14(-1.87%)
Jul 03, 2017 7.490 7.500 7.480 7.480 569 +0.00(+0.00%)
Jun 28, 2017 7.480 7.480 7.480 36 +0.43(+6.10%)
Jun 27, 2017 7.100 7.150 7.050 7.050 8,790 -0.05(-0.70%)
Jun 26, 2017 7.070 7.150 7.070 7.100 5,392 +0.10(+1.43%)
Jun 23, 2017 7.110 7.110 7.000 7.000 3,143 -0.09(-1.27%)
Jun 22, 2017 7.300 7.300 7.000 7.090 11,678 +0.08(+1.14%)
Jun 21, 2017 7.010 7.420 7.010 7.010 3,642 -0.29(-3.97%)
Jun 20, 2017 7.390 7.390 7.300 7.300 704 +0.21(+2.96%)
Jun 19, 2017 7.441 7.441 7.090 7.090 2,828 -0.49(-6.45%)
Jun 16, 2017 7.579 7.579 7.579 7.579 1,037 -0.12(-1.57%)
Jun 15, 2017 7.660 7.700 7.660 7.700 3,392 +0.04(+0.52%)
Jun 14, 2017 7.454 7.660 7.454 7.660 5,050 +0.21(+2.82%)
Jun 13, 2017 7.240 7.450 7.230 7.450 3,382 +0.17(+2.34%)
Jun 12, 2017 7.280 7.280 7.280 7.280 150 +0.23(+3.26%)
Jun 09, 2017 7.290 7.290 7.020 7.050 3,003 +0.02(+0.31%)
Jun 07, 2017 7.028 7.028 7.028 0 +0.12(+1.71%)
Jun 06, 2017 6.980 6.980 6.910 6.910 486 -0.09(-1.29%)
Jun 05, 2017 7.000 7.000 7.000 7.000 100 -0.14(-1.95%)
Jun 02, 2017 7.166 7.166 7.139 7.139 679 +0.04(+0.55%)
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.