Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.940 7.120 6.868 6.940 102,745 +0.02(+0.29%)
Aug 30, 2017 6.940 7.050 6.840 6.920 114,317 -0.04(-0.57%)
Aug 29, 2017 6.710 7.080 6.680 6.960 114,012 +0.11(+1.61%)
Aug 28, 2017 6.850 6.940 6.760 6.850 90,083 +0.04(+0.59%)
Aug 25, 2017 6.540 6.900 6.510 6.810 172,169 +0.31(+4.77%)
Aug 24, 2017 6.830 7.020 6.410 6.500 365,685 -0.27(-3.99%)
Aug 23, 2017 6.820 6.890 6.665 6.770 207,260 -0.07(-1.02%)
Aug 22, 2017 6.880 7.070 6.750 6.840 138,978 +0.02(+0.29%)
Aug 21, 2017 6.850 6.890 6.670 6.820 216,372 -0.05(-0.73%)
Aug 18, 2017 6.920 7.230 6.810 6.870 141,943 -0.12(-1.72%)
Aug 17, 2017 7.200 7.367 6.970 6.990 262,335 -0.26(-3.59%)
Aug 16, 2017 7.070 7.280 7.060 7.250 288,959 +0.19(+2.69%)
Aug 15, 2017 7.270 7.360 7.050 7.060 141,392 -0.20(-2.75%)
Aug 14, 2017 7.200 7.590 7.125 7.260 255,487 +0.06(+0.83%)
Aug 11, 2017 7.410 7.490 7.020 7.200 453,172 -0.21(-2.83%)
Aug 10, 2017 8.050 8.115 7.400 7.410 403,608 -0.44(-5.61%)
Aug 09, 2017 9.970 10.05 7.730 7.850 667,838 -2.29(-22.58%)
Aug 08, 2017 10.44 10.50 10.00 10.14 126,434 -0.25(-2.41%)
Aug 07, 2017 10.40 10.54 10.33 10.39 144,419 +0.00(+0.00%)
Aug 04, 2017 10.07 10.43 10.05 10.39 102,702 +0.33(+3.28%)
Aug 03, 2017 10.65 10.71 10.04 10.06 146,145 -0.63(-5.89%)
Aug 02, 2017 9.960 10.79 9.510 10.69 514,959 +0.70(+7.01%)
Aug 01, 2017 10.20 10.25 9.950 9.990 122,185 -0.15(-1.48%)
Jul 31, 2017 10.02 10.27 9.900 10.14 470,698 +0.18(+1.81%)
Jul 28, 2017 9.900 10.21 9.900 9.960 78,695 +0.00(+0.00%)
Jul 27, 2017 10.20 10.33 9.800 9.960 169,367 -0.21(-2.06%)
Jul 26, 2017 10.14 10.32 10.09 10.17 270,597 +0.08(+0.79%)
Jul 25, 2017 10.26 10.33 9.910 10.09 149,989 -0.16(-1.56%)
Jul 24, 2017 10.09 10.55 10.02 10.25 403,878 +0.20(+1.99%)
Jul 21, 2017 10.12 10.48 10.00 10.05 612,506 +0.03(+0.30%)
Jul 20, 2017 10.20 9.970 10.02 222,751 +0.08(+0.80%)
Jul 19, 2017 9.890 10.07 9.660 9.940 488,985 +0.12(+1.22%)
Jul 18, 2017 9.880 10.25 9.790 9.820 204,807 -0.16(-1.60%)
Jul 17, 2017 10.49 10.62 9.710 9.980 332,818 -0.51(-4.86%)
Jul 14, 2017 10.32 10.68 10.32 10.49 102,903 +0.07(+0.67%)
Jul 13, 2017 10.28 10.63 9.850 10.42 150,320 +0.06(+0.58%)
Jul 12, 2017 9.900 10.50 9.620 10.36 348,566 +0.51(+5.18%)
Jul 11, 2017 9.280 10.00 9.280 9.850 367,001 +0.59(+6.37%)
Jul 10, 2017 9.190 9.300 8.950 9.260 74,403 +0.04(+0.43%)
Jul 07, 2017 9.210 9.300 9.081 9.220 124,816 -0.01(-0.11%)
Jul 06, 2017 9.160 9.280 8.989 9.230 75,350 -0.02(-0.22%)
Jul 05, 2017 9.060 9.270 8.815 9.250 88,200 +0.17(+1.87%)
Jul 03, 2017 9.210 9.280 8.720 9.080 64,722 -0.28(-2.99%)
Jun 30, 2017 9.100 9.470 9.020 9.360 117,439 +0.27(+2.97%)
Jun 29, 2017 9.230 9.240 8.787 9.090 179,527 -0.16(-1.73%)
Jun 28, 2017 8.910 9.290 8.720 9.250 440,114 +0.42(+4.76%)
Jun 27, 2017 8.850 9.020 8.514 8.830 206,172 +0.05(+0.57%)
Jun 26, 2017 8.420 9.040 8.230 8.780 295,257 +0.36(+4.28%)
Jun 23, 2017 8.250 8.440 8.110 8.420 211,223 +0.21(+2.56%)
Jun 22, 2017 8.190 8.320 7.975 8.210 111,129 +0.06(+0.74%)
Jun 21, 2017 7.900 8.370 7.900 8.150 160,273 +0.28(+3.56%)
Jun 20, 2017 7.690 8.150 7.610 7.870 169,964 +0.18(+2.34%)
Jun 19, 2017 7.300 7.700 7.290 7.690 105,460 +0.39(+5.34%)
Jun 16, 2017 7.200 7.500 7.200 7.300 200,158 +0.02(+0.27%)
Jun 15, 2017 7.200 7.535 7.200 7.280 70,328 -0.01(-0.14%)
Jun 14, 2017 7.280 7.460 7.200 7.290 54,656 +0.01(+0.14%)
Jun 13, 2017 7.300 7.410 7.200 7.280 41,571 -0.03(-0.41%)
Jun 12, 2017 7.420 7.450 7.200 7.310 60,012 -0.11(-1.48%)
Jun 09, 2017 7.420 7.670 7.150 7.420 103,642 +0.02(+0.27%)
Jun 08, 2017 7.130 7.400 6.970 7.400 101,965 +0.29(+4.08%)
Jun 07, 2017 6.830 7.125 6.830 7.110 97,487 +0.18(+2.60%)
Jun 06, 2017 6.960 7.073 6.840 6.930 58,905 -0.03(-0.43%)
Jun 05, 2017 7.040 7.070 6.845 6.960 41,581 -0.01(-0.14%)
Jun 02, 2017 6.780 7.090 6.630 6.970 62,342 +0.19(+2.80%)
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.