Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.610 8.675 8.250 8.290 2,087,917 -0.26(-3.04%)
Aug 30, 2017 8.910 8.970 8.470 8.550 2,615,058 -0.34(-3.82%)
Aug 29, 2017 8.710 8.990 8.570 8.890 2,469,840 +0.05(+0.57%)
Aug 28, 2017 8.690 8.970 8.590 8.840 2,412,863 +0.20(+2.31%)
Aug 25, 2017 8.220 8.800 8.110 8.640 3,128,224 +0.42(+5.11%)
Aug 24, 2017 7.710 8.540 7.700 8.220 5,508,304 +0.73(+9.75%)
Aug 23, 2017 7.250 7.630 6.990 7.490 4,432,431 +0.34(+4.76%)
Aug 22, 2017 7.200 7.220 6.800 7.150 3,352,136 -0.03(-0.42%)
Aug 21, 2017 7.610 7.690 7.130 7.180 2,627,609 -0.31(-4.14%)
Aug 18, 2017 7.740 7.750 7.280 7.490 3,735,836 -0.28(-3.60%)
Aug 17, 2017 7.850 8.050 7.760 7.770 2,150,482 -0.09(-1.15%)
Aug 16, 2017 8.100 8.220 7.760 7.860 2,971,301 -0.18(-2.24%)
Aug 15, 2017 8.270 8.440 8.030 8.040 3,332,325 -0.17(-2.07%)
Aug 14, 2017 8.240 8.470 8.050 8.210 2,742,541 +0.01(+0.12%)
Aug 11, 2017 8.770 8.990 7.920 8.200 5,573,946 -0.61(-6.92%)
Aug 10, 2017 8.850 9.320 8.760 8.810 5,062,805 -0.06(-0.68%)
Aug 09, 2017 9.000 9.570 8.370 8.870 19,544,448 -2.97(-25.08%)
Aug 08, 2017 11.82 12.59 11.61 11.84 5,396,271 +0.64(+5.71%)
Aug 07, 2017 11.59 11.86 11.00 11.20 2,265,749 -0.44(-3.78%)
Aug 04, 2017 11.20 11.79 11.10 11.64 1,982,195 +0.49(+4.39%)
Aug 03, 2017 10.61 11.46 10.60 11.15 3,084,199 +0.55(+5.19%)
Aug 02, 2017 11.48 11.62 10.60 10.60 1,939,830 -0.89(-7.75%)
Aug 01, 2017 11.30 11.50 11.17 11.49 2,819,004 +0.24(+2.13%)
Jul 31, 2017 10.98 11.44 10.85 11.25 2,810,787 +0.21(+1.90%)
Jul 28, 2017 10.94 11.15 10.84 11.04 1,891,617 +0.07(+0.64%)
Jul 27, 2017 10.77 11.12 10.29 10.97 2,094,310 +0.14(+1.29%)
Jul 26, 2017 11.05 11.12 10.54 10.83 1,818,548 -0.19(-1.72%)
Jul 25, 2017 10.62 11.29 10.61 11.02 2,424,053 +0.44(+4.16%)
Jul 24, 2017 10.65 10.89 10.40 10.58 1,734,364 -0.16(-1.49%)
Jul 21, 2017 10.89 10.91 10.57 10.74 2,026,659 -0.13(-1.20%)
Jul 20, 2017 10.60 11.05 10.52 10.87 1,825,509 +0.33(+3.13%)
Jul 19, 2017 10.26 10.63 10.22 10.54 1,150,345 +0.33(+3.23%)
Jul 18, 2017 10.39 10.49 10.08 10.21 1,441,426 -0.19(-1.83%)
Jul 17, 2017 10.16 10.55 10.05 10.40 1,735,552 +0.27(+2.67%)
Jul 14, 2017 9.830 10.16 9.740 10.13 1,684,679 +0.33(+3.37%)
Jul 13, 2017 9.470 9.940 9.460 9.800 1,988,376 +0.35(+3.70%)
Jul 12, 2017 10.02 10.19 9.240 9.450 2,722,867 -0.53(-5.31%)
Jul 11, 2017 10.56 10.60 9.920 9.980 3,487,153 -0.56(-5.31%)
Jul 10, 2017 10.41 10.55 10.08 10.54 2,075,628 +0.10(+0.96%)
Jul 07, 2017 9.830 10.52 9.790 10.44 2,382,529 +0.63(+6.42%)
Jul 06, 2017 10.23 10.24 9.740 9.810 1,982,335 -0.46(-4.48%)
Jul 05, 2017 10.39 10.59 10.05 10.27 1,780,187 -0.12(-1.15%)
Jul 03, 2017 10.35 10.70 10.32 10.39 889,450 +0.04(+0.39%)
Jun 30, 2017 10.79 10.17 10.35 2,464,556 +0.09(+0.88%)
Jun 29, 2017 9.760 10.50 9.760 10.26 3,779,799 +0.51(+5.23%)
Jun 28, 2017 9.970 10.00 9.730 9.750 1,753,226 -0.14(-1.42%)
Jun 27, 2017 9.950 10.04 9.860 9.890 1,795,849 -0.04(-0.40%)
Jun 26, 2017 9.930 10.04 9.800 9.930 1,445,447 +0.02(+0.20%)
Jun 23, 2017 9.940 9.910 3,163,953 +0.28(+2.91%)
Jun 22, 2017 9.210 9.880 9.140 9.630 4,339,587 +0.46(+5.02%)
Jun 21, 2017 9.300 9.350 9.050 9.170 2,044,833 -0.21(-2.24%)
Jun 20, 2017 9.560 9.770 9.330 9.380 3,266,240 +0.16(+1.74%)
Jun 19, 2017 9.250 9.370 9.051 9.220 4,487,467 +0.02(+0.22%)
Jun 16, 2017 9.230 9.240 8.980 9.200 3,898,403 -0.10(-1.08%)
Jun 15, 2017 9.560 9.620 9.230 9.300 3,483,427 -0.44(-4.52%)
Jun 14, 2017 10.11 10.11 9.570 9.740 4,743,247 -0.33(-3.28%)
Jun 13, 2017 10.70 10.79 10.04 10.07 3,366,188 -0.53(-5.00%)
Jun 12, 2017 10.84 11.18 10.59 10.60 2,277,608 -0.24(-2.21%)
Jun 09, 2017 10.66 11.01 10.56 10.84 1,790,934 +0.15(+1.40%)
Jun 08, 2017 10.85 11.12 10.66 10.69 2,430,951 -0.15(-1.38%)
Jun 07, 2017 10.90 10.98 10.75 10.84 1,182,345 -0.11(-1.00%)
Jun 06, 2017 11.03 11.14 10.72 10.95 2,674,023 -0.07(-0.64%)
Jun 05, 2017 10.66 11.13 10.64 11.02 2,572,319 +0.30(+2.80%)
Jun 02, 2017 10.99 11.00 10.69 10.72 2,507,095 -0.20(-1.83%)
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.