Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.983 7.983 7.983 0 -0.02(-0.21%)
Aug 30, 2018 7.991 8.019 7.991 8.000 11,155 +0.02(+0.21%)
Aug 29, 2018 7.983 8.034 7.983 7.983 35,335 +0.00(+0.00%)
Aug 28, 2018 7.983 8.077 7.983 7.983 109,140 -0.01(-0.11%)
Aug 27, 2018 8.034 8.034 7.983 7.991 12,595 -0.03(-0.43%)
Aug 24, 2018 8.043 8.060 7.949 8.026 66,080 +0.02(+0.21%)
Aug 23, 2018 8.034 8.034 7.974 8.009 90,061 -0.03(-0.43%)
Aug 22, 2018 8.051 8.094 7.983 8.043 23,352 -0.05(-0.61%)
Aug 21, 2018 8.051 8.092 8.000 8.092 14,880 +0.03(+0.35%)
Aug 20, 2018 8.094 8.094 8.060 8.064 21,793 -0.07(-0.89%)
Aug 17, 2018 8.111 8.137 8.094 8.137 9,807 +0.03(+0.42%)
Aug 16, 2018 8.034 8.103 8.034 8.103 7,516 +0.03(+0.42%)
Aug 15, 2018 8.103 8.103 8.051 8.069 10,260 -0.05(-0.63%)
Aug 14, 2018 8.163 8.163 8.086 8.120 76,549 +0.03(+0.32%)
Aug 13, 2018 8.081 8.103 8.079 8.094 6,827 -0.01(-0.11%)
Aug 10, 2018 8.103 8.103 8.051 8.103 6,654 +0.00(+0.00%)
Aug 09, 2018 8.034 8.103 8.034 8.103 4,185 +0.05(+0.64%)
Aug 08, 2018 8.120 8.120 8.034 8.051 27,899 -0.03(-0.42%)
Aug 07, 2018 8.137 8.137 8.086 8.086 44,117 -0.05(-0.63%)
Aug 06, 2018 8.265 8.265 8.137 8.137 13,335 -0.09(-1.14%)
Aug 03, 2018 8.137 8.360 8.069 8.231 31,756 +0.17(+2.13%)
Aug 02, 2018 8.034 8.077 8.034 8.060 9,959 +0.02(+0.21%)
Aug 01, 2018 8.034 8.094 8.000 8.043 13,142 +0.01(+0.11%)
Jul 31, 2018 8.069 8.094 8.009 8.034 58,454 -0.03(-0.42%)
Jul 30, 2018 8.111 8.111 8.043 8.069 8,327 -0.03(-0.42%)
Jul 27, 2018 8.009 8.180 8.009 8.103 27,202 +0.06(+0.75%)
Jul 26, 2018 8.051 8.120 8.026 8.043 19,447 +0.00(+0.00%)
Jul 25, 2018 8.368 8.368 7.974 8.043 58,630 -0.16(-1.98%)
Jul 24, 2018 8.307 8.357 8.197 8.206 54,165 -0.04(-0.51%)
Jul 23, 2018 8.265 8.340 8.231 8.248 61,405 +0.00(+0.00%)
Jul 20, 2018 8.265 8.282 8.248 8.248 14,776 +0.00(+0.00%)
Jul 19, 2018 8.298 8.307 8.248 8.248 42,523 -0.02(-0.20%)
Jul 18, 2018 8.206 8.298 8.206 8.265 20,140 +0.12(+1.45%)
Jul 17, 2018 8.222 8.239 8.121 8.147 38,511 -0.05(-0.62%)
Jul 16, 2018 8.130 8.214 8.055 8.197 11,836 +0.08(+0.93%)
Jul 13, 2018 8.028 8.138 8.012 8.121 47,093 +0.08(+1.05%)
Jul 12, 2018 7.885 8.062 7.868 8.037 57,793 +0.17(+2.14%)
Jul 11, 2018 7.877 7.894 7.843 7.868 39,331 -0.03(-0.43%)
Jul 10, 2018 7.801 7.910 7.801 7.902 67,609 +0.10(+1.30%)
Jul 09, 2018 7.809 7.885 7.801 7.801 66,109 +0.00(+0.00%)
Jul 06, 2018 7.834 7.875 7.801 7.801 67,477 -0.08(-0.96%)
Jul 05, 2018 8.012 8.012 7.851 7.877 48,251 -0.13(-1.68%)
Jul 03, 2018 8.012 8.012 8.012 0 -0.03(-0.31%)
Jul 02, 2018 8.012 8.045 8.012 8.037 25,325 +0.03(+0.32%)
Jun 29, 2018 8.121 8.121 8.012 8.012 91,276 -0.10(-1.25%)
Jun 28, 2018 8.239 8.265 8.054 8.113 162,499 -0.13(-1.54%)
Jun 27, 2018 8.383 8.383 8.231 8.239 110,651 -0.12(-1.41%)
Jun 26, 2018 8.357 8.417 8.324 8.357 44,382 -0.03(-0.30%)
Jun 25, 2018 8.383 8.433 8.349 8.383 52,386 -0.03(-0.30%)
Jun 22, 2018 8.402 8.425 8.383 8.408 10,680 -0.01(-0.10%)
Jun 21, 2018 8.425 8.433 8.383 8.416 12,059 -0.01(-0.10%)
Jun 20, 2018 8.416 8.433 8.374 8.425 33,328 +0.03(+0.30%)
Jun 19, 2018 8.374 8.433 8.366 8.400 23,967 +0.03(+0.40%)
Jun 18, 2018 8.437 8.437 8.357 8.366 18,622 -0.01(-0.10%)
Jun 15, 2018 8.475 8.357 8.374 83,578 -0.08(-0.90%)
Jun 14, 2018 8.484 8.509 8.442 8.450 45,700 -0.04(-0.50%)
Jun 13, 2018 8.425 8.533 8.400 8.492 31,060 +0.06(+0.70%)
Jun 12, 2018 8.408 8.471 8.357 8.433 106,754 -0.06(-0.70%)
Jun 11, 2018 8.526 8.543 8.475 8.492 55,033 -0.03(-0.40%)
Jun 08, 2018 8.501 8.551 8.501 8.526 39,644 +0.03(+0.30%)
Jun 07, 2018 8.492 8.560 8.492 8.501 66,464 +0.01(+0.10%)
Jun 06, 2018 8.538 8.492 12,689 +0.03(+0.30%)
Jun 05, 2018 8.501 8.518 8.442 8.467 51,663 -0.04(-0.50%)
Jun 04, 2018 8.501 8.560 8.484 8.509 46,252 +0.02(+0.20%)
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.