Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.348 9.434 9.176 9.391 16,395 +1.08(+12.95%)
Aug 30, 2017 8.353 8.527 8.276 8.314 8,769 -0.04(-0.46%)
Aug 29, 2017 8.429 8.697 8.353 8.353 16,075 -0.15(-1.80%)
Aug 28, 2017 8.583 8.736 8.448 8.506 15,799 +0.00(+0.00%)
Aug 25, 2017 8.621 8.697 8.468 8.506 6,813 -0.11(-1.33%)
Aug 24, 2017 8.544 8.801 8.544 8.621 12,749 -0.04(-0.44%)
Aug 23, 2017 8.736 8.966 8.621 8.659 9,682 -0.15(-1.74%)
Aug 22, 2017 8.506 8.889 8.506 8.812 7,128 +0.31(+3.60%)
Aug 21, 2017 8.429 8.736 8.429 8.506 9,650 +0.00(+0.00%)
Aug 18, 2017 8.353 8.966 8.353 8.506 15,247 -0.11(-1.33%)
Aug 17, 2017 8.736 9.119 8.621 8.621 14,275 -0.23(-2.60%)
Aug 16, 2017 9.157 9.425 8.544 8.851 24,353 -0.46(-4.94%)
Aug 15, 2017 9.809 9.847 8.851 9.311 25,114 -0.54(-5.45%)
Aug 14, 2017 9.885 10.12 9.732 9.847 11,809 -0.04(-0.39%)
Aug 11, 2017 9.196 10.08 9.196 9.885 26,106 +0.19(+1.98%)
Aug 10, 2017 9.809 10.04 9.655 9.694 16,647 -0.27(-2.69%)
Aug 09, 2017 10.88 11.03 9.770 9.962 30,450 -1.00(-9.09%)
Aug 08, 2017 11.19 11.61 10.77 10.96 39,503 +0.00(+0.00%)
Aug 07, 2017 11.49 11.65 10.96 10.96 21,069 -0.34(-3.05%)
Aug 04, 2017 11.80 11.84 11.30 11.30 64,875 -0.42(-3.60%)
Aug 03, 2017 12.18 12.18 11.69 11.72 10,189 -0.34(-2.86%)
Aug 02, 2017 12.26 12.38 11.88 12.07 9,373 -0.15(-1.25%)
Aug 01, 2017 12.49 12.49 12.11 12.22 18,997 -0.08(-0.62%)
Jul 31, 2017 12.11 12.57 12.02 12.30 20,721 +0.23(+1.90%)
Jul 28, 2017 12.07 12.26 11.92 12.07 26,363 -0.04(-0.32%)
Jul 27, 2017 12.38 12.38 12.03 12.11 7,810 -0.23(-1.86%)
Jul 26, 2017 12.57 12.80 12.22 12.34 7,606 -0.23(-1.83%)
Jul 25, 2017 12.26 12.62 12.15 12.57 18,365 +0.38(+3.15%)
Jul 24, 2017 12.07 12.38 11.99 12.18 12,647 +0.15(+1.27%)
Jul 21, 2017 12.18 12.22 11.92 12.03 20,031 -0.04(-0.32%)
Jul 20, 2017 12.07 12.18 11.92 12.07 7,947 +0.00(+0.00%)
Jul 19, 2017 11.99 12.26 11.88 12.07 19,551 +0.08(+0.64%)
Jul 18, 2017 12.26 12.30 11.92 11.99 17,576 -0.23(-1.88%)
Jul 17, 2017 12.38 12.57 12.18 12.22 13,790 -0.12(-0.93%)
Jul 14, 2017 12.30 12.76 12.26 12.34 24,245 +0.00(+0.00%)
Jul 13, 2017 12.57 12.57 12.22 12.34 7,949 -0.23(-1.83%)
Jul 12, 2017 12.87 13.03 12.38 12.57 13,923 -0.08(-0.61%)
Jul 11, 2017 12.49 12.84 12.26 12.64 31,618 +0.11(+0.92%)
Jul 10, 2017 11.88 12.76 11.84 12.53 44,478 +0.61(+5.15%)
Jul 07, 2017 11.69 11.95 11.49 11.92 26,632 +0.27(+2.30%)
Jul 06, 2017 11.53 11.76 11.38 11.65 25,464 +0.11(+1.00%)
Jul 05, 2017 11.69 11.76 11.38 11.53 25,936 -0.11(-0.99%)
Jul 03, 2017 11.42 11.76 11.26 11.65 9,137 +0.23(+2.01%)
Jun 30, 2017 11.46 11.57 11.26 11.42 22,582 -0.04(-0.34%)
Jun 29, 2017 11.80 11.80 11.11 11.46 41,038 -0.31(-2.61%)
Jun 28, 2017 11.80 12.03 11.49 11.76 41,194 +0.12(+0.99%)
Jun 27, 2017 11.88 11.95 11.50 11.65 37,220 -0.15(-1.30%)
Jun 26, 2017 12.15 12.41 11.76 11.80 61,878 -0.84(-6.67%)
Jun 23, 2017 12.07 12.80 12.01 12.64 80,562 +0.57(+4.76%)
Jun 22, 2017 11.76 12.11 11.46 12.07 35,137 +0.42(+3.62%)
Jun 21, 2017 12.26 12.26 10.80 11.65 67,128 -0.42(-3.49%)
Jun 20, 2017 12.57 12.64 12.07 12.07 19,852 -0.57(-4.55%)
Jun 19, 2017 12.68 12.76 12.41 12.64 19,676 +0.08(+0.61%)
Jun 16, 2017 12.72 12.98 12.53 12.57 40,168 -0.34(-2.67%)
Jun 15, 2017 12.76 13.14 12.76 12.91 31,981 -0.15(-1.17%)
Jun 14, 2017 13.10 13.37 12.80 13.07 32,303 -0.08(-0.58%)
Jun 13, 2017 13.03 13.26 12.95 13.14 38,835 +0.11(+0.88%)
Jun 12, 2017 12.91 13.10 12.87 13.03 80,114 +0.27(+2.10%)
Jun 09, 2017 12.76 12.92 12.72 12.76 26,353 +0.00(+0.00%)
Jun 08, 2017 12.57 12.84 12.55 12.76 51,054 +0.15(+1.22%)
Jun 07, 2017 12.45 12.68 11.69 12.61 67,512 +0.04(+0.30%)
Jun 06, 2017 12.91 12.99 12.41 12.57 46,726 -0.46(-3.53%)
Jun 05, 2017 12.87 13.07 12.85 13.03 24,808 +0.04(+0.30%)
Jun 02, 2017 12.80 13.07 12.72 12.99 48,493 +1.00(+8.31%)
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.