Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.230 8.640 8.165 8.300 545,700 +0.00(+0.00%)
Sep 27, 2018 8.320 8.360 8.110 8.300 365,753 -0.02(-0.24%)
Sep 26, 2018 8.350 8.444 8.250 8.320 638,551 +0.01(+0.12%)
Sep 25, 2018 7.820 8.370 7.740 8.310 676,915 +0.50(+6.40%)
Sep 24, 2018 7.710 7.840 7.640 7.810 224,016 +0.08(+1.03%)
Sep 21, 2018 7.860 7.950 7.705 7.730 308,400 -0.12(-1.53%)
Sep 20, 2018 7.700 8.020 7.570 7.850 327,850 +0.24(+3.15%)
Sep 19, 2018 7.720 7.735 7.370 7.610 926,165 -0.09(-1.17%)
Sep 18, 2018 7.580 7.930 7.580 7.700 1,547,419 +0.10(+1.32%)
Sep 17, 2018 7.780 7.820 7.540 7.600 528,360 -0.18(-2.31%)
Sep 14, 2018 7.900 8.020 7.700 7.780 314,800 -0.07(-0.89%)
Sep 13, 2018 8.030 8.200 7.825 7.850 297,297 -0.15(-1.88%)
Sep 12, 2018 8.060 8.080 7.590 8.000 633,469 -0.13(-1.60%)
Sep 11, 2018 8.140 8.220 7.945 8.130 479,894 -0.12(-1.45%)
Sep 10, 2018 7.910 8.280 7.870 8.250 693,011 +0.60(+7.84%)
Sep 07, 2018 7.660 7.890 7.500 7.650 454,400 -0.03(-0.39%)
Sep 06, 2018 8.110 8.137 7.630 7.680 623,459 -0.41(-5.07%)
Sep 05, 2018 8.530 8.570 8.060 8.090 486,983 -0.49(-5.71%)
Sep 04, 2018 8.760 8.760 8.480 8.580 548,274 -0.21(-2.39%)
Aug 31, 2018 8.790 8.790 8.790 0 -0.02(-0.23%)
Aug 30, 2018 9.060 9.270 8.790 8.810 598,251 -0.25(-2.76%)
Aug 29, 2018 9.060 9.130 8.900 9.060 561,163 +0.01(+0.11%)
Aug 28, 2018 8.780 9.200 8.760 9.050 681,623 +0.35(+4.02%)
Aug 27, 2018 9.050 9.105 8.620 8.700 566,751 -0.34(-3.76%)
Aug 24, 2018 9.100 9.270 8.960 9.040 540,000 -0.05(-0.55%)
Aug 23, 2018 8.700 9.230 8.700 9.090 1,328,277 +0.36(+4.12%)
Aug 22, 2018 8.540 8.740 8.490 8.730 417,827 +0.14(+1.63%)
Aug 21, 2018 8.550 8.650 8.380 8.590 724,284 +0.12(+1.42%)
Aug 20, 2018 8.640 8.700 8.430 8.470 525,205 -0.19(-2.19%)
Aug 17, 2018 8.650 8.690 8.390 8.660 505,300 -0.05(-0.57%)
Aug 16, 2018 8.470 8.730 8.360 8.710 573,975 +0.29(+3.44%)
Aug 15, 2018 8.600 8.730 8.130 8.420 1,020,483 -0.28(-3.22%)
Aug 14, 2018 8.650 8.900 8.640 8.700 734,774 +0.08(+0.93%)
Aug 13, 2018 8.580 8.790 8.410 8.620 946,671 +0.00(+0.00%)
Aug 10, 2018 8.730 9.000 8.520 8.620 1,260,200 -0.26(-2.93%)
Aug 09, 2018 8.540 8.970 8.510 8.880 1,096,205 +0.28(+3.26%)
Aug 08, 2018 8.300 8.920 8.210 8.600 2,588,063 +0.32(+3.86%)
Aug 07, 2018 7.830 8.490 7.700 8.280 5,499,616 +1.42(+20.70%)
Aug 06, 2018 6.610 6.950 6.610 6.860 980,266 +0.23(+3.47%)
Aug 03, 2018 6.360 6.730 6.360 6.630 657,300 +0.21(+3.27%)
Aug 02, 2018 6.400 6.500 6.295 6.420 436,009 -0.06(-0.93%)
Aug 01, 2018 6.330 6.500 6.270 6.480 939,428 +0.11(+1.73%)
Jul 31, 2018 6.250 6.535 6.250 6.370 592,863 +0.13(+2.08%)
Jul 30, 2018 6.790 6.790 6.240 6.240 705,607 -0.55(-8.10%)
Jul 27, 2018 6.800 6.830 6.660 6.790 528,900 -0.04(-0.59%)
Jul 26, 2018 6.450 6.850 6.400 6.830 671,140 +0.38(+5.89%)
Jul 25, 2018 6.270 6.500 6.170 6.450 787,483 +0.19(+3.04%)
Jul 24, 2018 6.430 6.459 6.170 6.260 397,386 -0.12(-1.88%)
Jul 23, 2018 6.420 6.420 6.220 6.380 332,629 -0.04(-0.62%)
Jul 20, 2018 6.480 6.480 6.280 6.420 258,604 -0.06(-0.93%)
Jul 19, 2018 6.370 6.490 6.310 6.480 215,027 +0.11(+1.73%)
Jul 18, 2018 6.380 6.450 6.290 6.370 633,084 -0.03(-0.47%)
Jul 17, 2018 6.320 6.440 6.270 6.400 232,493 +0.04(+0.63%)
Jul 16, 2018 6.640 6.640 6.350 6.360 315,633 -0.28(-4.22%)
Jul 13, 2018 6.620 6.760 6.600 6.640 327,422 +0.01(+0.15%)
Jul 12, 2018 6.500 6.640 6.390 6.630 304,354 +0.14(+2.16%)
Jul 11, 2018 6.510 6.600 6.310 6.490 396,671 -0.09(-1.37%)
Jul 10, 2018 6.380 6.590 6.370 6.580 401,171 +0.18(+2.81%)
Jul 09, 2018 6.440 6.440 6.240 6.400 441,873 +0.01(+0.16%)
Jul 06, 2018 6.310 6.410 6.310 6.390 193,947 +0.08(+1.27%)
Jul 05, 2018 6.300 6.380 6.220 6.310 244,120 +0.07(+1.12%)
Jul 03, 2018 6.240 6.240 6.240 0 -0.13(-2.04%)
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.