Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.760 8.813 8.430 8.630 682,691 -0.16(-1.82%)
Sep 28, 2017 8.540 8.810 8.220 8.790 1,861,145 +0.32(+3.78%)
Sep 27, 2017 8.380 8.750 8.190 8.470 811,840 +0.17(+2.05%)
Sep 26, 2017 8.220 8.690 8.050 8.300 830,861 +0.05(+0.61%)
Sep 25, 2017 8.270 8.500 8.150 8.250 994,949 +0.07(+0.86%)
Sep 22, 2017 8.060 8.430 8.040 8.180 818,470 +0.16(+2.00%)
Sep 21, 2017 8.100 8.227 7.890 8.020 556,513 -0.16(-1.96%)
Sep 20, 2017 7.730 8.210 7.636 8.180 1,220,994 +0.52(+6.79%)
Sep 19, 2017 7.630 7.804 7.530 7.660 574,332 +0.08(+1.06%)
Sep 18, 2017 7.440 7.742 7.380 7.580 500,762 +0.13(+1.74%)
Sep 15, 2017 7.570 7.640 7.220 7.450 979,205 -0.08(-1.06%)
Sep 14, 2017 7.840 8.230 7.450 7.530 1,175,730 -0.23(-2.96%)
Sep 13, 2017 7.640 8.140 7.640 7.760 1,246,924 +0.16(+2.11%)
Sep 12, 2017 7.170 7.870 7.170 7.600 974,480 +0.44(+6.15%)
Sep 11, 2017 6.960 7.370 6.905 7.160 448,895 +0.20(+2.87%)
Sep 08, 2017 7.290 7.420 6.890 6.960 736,896 -0.39(-5.31%)
Sep 07, 2017 6.930 7.380 6.881 7.350 864,133 +0.41(+5.91%)
Sep 06, 2017 6.820 7.020 6.820 6.940 857,994 +0.18(+2.66%)
Sep 05, 2017 6.570 6.770 6.500 6.760 1,001,320 +0.41(+6.46%)
Sep 01, 2017 6.560 6.730 6.330 6.350 1,155,294 -0.21(-3.20%)
Aug 31, 2017 7.050 7.100 6.540 6.560 964,080 -0.40(-5.75%)
Aug 30, 2017 6.770 7.140 6.735 6.960 743,106 +0.09(+1.31%)
Aug 29, 2017 6.560 7.069 6.400 6.870 1,551,961 +0.23(+3.46%)
Aug 28, 2017 7.040 7.060 6.430 6.640 688,578 -0.38(-5.41%)
Aug 25, 2017 6.520 7.042 6.410 7.020 895,246 +0.54(+8.33%)
Aug 24, 2017 6.420 6.630 6.390 6.480 743,046 +0.03(+0.47%)
Aug 23, 2017 6.240 6.680 6.160 6.450 724,044 +0.16(+2.54%)
Aug 22, 2017 6.160 6.410 6.100 6.290 747,727 +0.16(+2.61%)
Aug 21, 2017 6.330 6.420 6.110 6.130 347,561 -0.23(-3.62%)
Aug 18, 2017 6.110 6.595 6.100 6.360 700,481 +0.21(+3.41%)
Aug 17, 2017 6.100 6.360 6.090 6.150 590,589 +0.03(+0.49%)
Aug 16, 2017 6.410 6.460 6.070 6.120 599,671 -0.25(-3.92%)
Aug 15, 2017 6.400 6.500 6.050 6.370 1,304,713 -0.08(-1.24%)
Aug 14, 2017 6.780 6.795 6.400 6.450 614,096 -0.31(-4.59%)
Aug 11, 2017 6.720 7.078 6.630 6.760 852,148 -0.20(-2.87%)
Aug 10, 2017 7.160 7.470 6.910 6.960 1,286,665 -0.13(-1.83%)
Aug 09, 2017 6.750 7.110 6.650 7.090 1,325,386 +0.37(+5.51%)
Aug 08, 2017 7.150 7.284 6.620 6.720 1,101,058 -0.48(-6.67%)
Aug 07, 2017 7.450 7.590 7.030 7.200 1,075,031 -0.31(-4.13%)
Aug 04, 2017 6.900 7.730 6.894 7.510 2,046,596 +0.63(+9.16%)
Aug 03, 2017 7.010 7.230 6.795 6.880 768,901 -0.07(-1.01%)
Aug 02, 2017 6.760 7.131 6.640 6.950 785,210 +0.07(+1.02%)
Aug 01, 2017 7.000 7.070 6.690 6.880 959,570 -0.19(-2.69%)
Jul 31, 2017 6.510 7.090 6.380 7.070 1,517,849 +0.52(+7.94%)
Jul 28, 2017 6.530 6.950 6.357 6.550 1,487,935 +0.00(+0.00%)
Jul 27, 2017 7.430 7.690 6.350 6.550 2,406,745 -0.53(-7.49%)
Jul 26, 2017 6.770 7.200 6.430 7.080 1,316,206 +0.37(+5.51%)
Jul 25, 2017 6.460 6.790 6.350 6.710 943,125 +0.50(+8.05%)
Jul 24, 2017 6.880 7.010 6.160 6.210 1,433,256 -0.62(-9.08%)
Jul 21, 2017 7.260 7.330 6.740 6.830 704,981 -0.39(-5.40%)
Jul 20, 2017 7.650 7.850 7.150 7.220 900,491 -0.48(-6.23%)
Jul 19, 2017 7.050 7.800 7.030 7.700 865,801 +0.62(+8.76%)
Jul 18, 2017 7.360 7.510 6.970 7.080 549,669 -0.20(-2.75%)
Jul 17, 2017 7.000 7.490 7.000 7.280 721,091 +0.20(+2.82%)
Jul 14, 2017 7.110 7.300 6.990 7.080 615,448 +0.01(+0.14%)
Jul 13, 2017 6.510 7.100 6.500 7.070 673,951 +0.54(+8.27%)
Jul 12, 2017 6.640 6.920 6.480 6.530 497,150 +0.04(+0.62%)
Jul 11, 2017 6.610 6.760 6.320 6.490 622,542 -0.10(-1.52%)
Jul 10, 2017 6.250 6.690 6.240 6.590 605,970 +0.11(+1.70%)
Jul 07, 2017 6.440 6.526 6.130 6.480 899,255 -0.03(-0.46%)
Jul 06, 2017 6.910 6.930 6.450 6.510 714,590 -0.32(-4.69%)
Jul 05, 2017 6.990 7.080 6.650 6.830 799,044 -0.30(-4.21%)
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.