Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.849 8.882 8.741 8.767 91,508 -0.05(-0.56%)
Oct 30, 2017 8.759 8.882 8.759 8.816 40,760 -0.03(-0.37%)
Oct 27, 2017 8.612 8.890 8.612 8.849 142,374 +0.24(+2.76%)
Oct 26, 2017 8.571 8.661 8.571 8.612 37,493 +0.06(+0.67%)
Oct 25, 2017 8.595 8.620 8.521 8.554 86,231 -0.09(-1.04%)
Oct 24, 2017 8.661 8.685 8.599 8.644 75,499 -0.08(-0.94%)
Oct 23, 2017 8.546 8.759 8.521 8.726 117,239 +0.31(+3.70%)
Oct 20, 2017 8.423 8.528 8.403 8.415 42,070 +0.02(+0.19%)
Oct 19, 2017 8.350 8.407 8.334 8.399 24,033 +0.06(+0.78%)
Oct 18, 2017 8.278 8.391 8.158 8.334 762,388 +0.06(+0.68%)
Oct 17, 2017 8.278 8.326 8.213 8.278 61,127 -0.06(-0.77%)
Oct 16, 2017 8.318 8.463 8.266 8.342 71,960 -0.01(-0.10%)
Oct 13, 2017 8.358 8.366 8.334 8.350 25,702 +0.01(+0.10%)
Oct 12, 2017 8.399 8.399 8.326 8.342 42,391 -0.02(-0.19%)
Oct 11, 2017 8.358 8.415 8.334 8.358 35,695 +0.01(+0.10%)
Oct 10, 2017 8.302 8.399 8.302 8.350 106,522 +0.12(+1.47%)
Oct 09, 2017 8.213 8.261 8.173 8.229 16,324 +0.01(+0.10%)
Oct 06, 2017 8.229 8.278 8.205 8.221 13,224 +0.00(+0.00%)
Oct 05, 2017 8.229 8.270 8.221 8.221 12,320 -0.01(-0.10%)
Oct 04, 2017 8.278 8.302 8.213 8.229 44,521 -0.02(-0.29%)
Oct 03, 2017 8.076 8.310 8.076 8.253 44,206 +0.17(+2.10%)
Oct 02, 2017 8.132 8.197 8.056 8.084 33,418 +0.00(+0.00%)
Sep 29, 2017 8.132 8.197 8.084 8.084 66,283 -0.04(-0.50%)
Sep 28, 2017 8.213 8.237 8.100 8.124 66,101 -0.07(-0.89%)
Sep 27, 2017 8.197 8.237 8.156 8.197 30,651 +0.05(+0.59%)
Sep 26, 2017 8.213 8.213 8.140 8.148 84,305 +0.00(+0.00%)
Sep 25, 2017 8.076 8.237 8.076 8.148 17,765 +0.06(+0.80%)
Sep 22, 2017 8.084 8.213 8.072 8.084 13,574 +0.01(+0.10%)
Sep 21, 2017 8.132 8.181 8.076 8.076 48,816 -0.06(-0.70%)
Sep 20, 2017 8.221 8.326 8.124 8.132 34,721 -0.10(-1.18%)
Sep 19, 2017 8.197 8.278 8.197 8.229 17,586 +0.02(+0.20%)
Sep 18, 2017 8.253 8.302 8.197 8.213 30,127 +0.00(+0.00%)
Sep 15, 2017 8.148 8.323 8.131 8.213 27,992 +0.03(+0.39%)
Sep 14, 2017 8.237 8.253 8.181 8.181 10,515 -0.03(-0.39%)
Sep 13, 2017 8.229 8.245 8.127 8.213 16,220 +0.02(+0.20%)
Sep 12, 2017 8.237 8.237 8.148 8.197 48,052 +0.02(+0.30%)
Sep 11, 2017 8.076 8.205 8.068 8.173 19,791 +0.10(+1.20%)
Sep 08, 2017 8.076 8.100 8.068 8.076 12,561 -0.01(-0.10%)
Sep 07, 2017 8.068 8.100 8.068 8.084 234,593 +0.01(+0.10%)
Sep 06, 2017 8.108 8.108 8.068 8.076 17,610 -0.02(-0.20%)
Sep 05, 2017 8.132 8.140 8.084 8.092 22,002 -0.07(-0.89%)
Sep 01, 2017 8.100 8.205 8.092 8.165 11,683 +0.06(+0.80%)
Aug 31, 2017 8.156 8.189 8.100 8.100 69,825 -0.04(-0.50%)
Aug 30, 2017 8.156 8.213 8.127 8.140 24,998 -0.02(-0.20%)
Aug 29, 2017 8.165 8.229 8.148 8.156 54,629 -0.04(-0.49%)
Aug 28, 2017 8.189 8.237 8.173 8.197 124,786 +0.01(+0.10%)
Aug 25, 2017 8.205 8.221 8.181 8.189 49,685 +0.00(+0.00%)
Aug 24, 2017 8.197 8.205 8.132 8.189 82,360 -0.03(-0.39%)
Aug 23, 2017 8.132 8.237 8.132 8.221 91,006 +0.05(+0.59%)
Aug 22, 2017 7.938 8.209 7.688 8.173 145,240 +0.24(+3.05%)
Aug 21, 2017 8.076 8.108 7.882 7.930 61,698 -0.15(-1.80%)
Aug 18, 2017 8.116 8.116 8.052 8.076 63,690 -0.08(-0.99%)
Aug 17, 2017 8.213 8.213 8.084 8.156 50,661 -0.06(-0.79%)
Aug 16, 2017 8.189 8.253 8.140 8.221 38,239 +0.02(+0.30%)
Aug 15, 2017 8.253 8.253 8.116 8.197 227,726 -0.03(-0.39%)
Aug 14, 2017 8.124 8.245 8.124 8.229 96,874 +0.10(+1.29%)
Aug 11, 2017 8.181 8.278 8.092 8.124 100,168 -0.06(-0.69%)
Aug 10, 2017 8.253 8.261 8.181 8.181 59,842 -0.06(-0.69%)
Aug 09, 2017 8.253 8.261 8.205 8.237 43,953 -0.03(-0.39%)
Aug 08, 2017 8.310 8.310 8.237 8.270 40,845 -0.01(-0.10%)
Aug 07, 2017 8.310 8.334 8.261 8.278 49,253 -0.02(-0.19%)
Aug 04, 2017 8.278 8.326 8.271 8.294 32,743 +0.00(+0.00%)
Aug 03, 2017 8.331 8.331 8.278 8.294 49,342 -0.05(-0.58%)
Aug 02, 2017 8.350 8.350 8.318 8.342 9,443 +0.01(+0.10%)
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.