Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.820 7.900 7.770 7.900 12,738 +0.05(+0.64%)
Sep 28, 2017 7.850 7.890 7.835 7.850 8,356 +0.09(+1.16%)
Sep 27, 2017 7.727 7.772 7.700 7.760 11,664 +0.10(+1.28%)
Sep 26, 2017 7.640 7.710 7.640 7.662 5,989 -0.12(-1.52%)
Sep 25, 2017 7.760 7.780 7.680 7.780 18,313 -0.11(-1.39%)
Sep 22, 2017 7.940 7.940 7.820 7.890 10,056 +0.05(+0.64%)
Sep 21, 2017 7.875 7.880 7.840 7.840 15,396 -0.29(-3.57%)
Sep 20, 2017 8.020 8.130 7.977 8.130 6,553 +0.01(+0.06%)
Sep 19, 2017 8.150 8.190 8.090 8.125 6,812 +0.06(+0.74%)
Sep 18, 2017 8.055 8.150 8.030 8.065 29,647 +0.28(+3.66%)
Sep 15, 2017 7.850 7.850 7.780 7.780 4,404 +0.04(+0.50%)
Sep 14, 2017 7.704 7.741 7.665 7.741 10,390 -0.05(-0.63%)
Sep 13, 2017 7.740 7.810 7.740 7.790 3,839 -0.05(-0.64%)
Sep 12, 2017 7.820 7.840 7.760 7.840 1,849 -0.03(-0.38%)
Sep 11, 2017 7.800 7.880 7.800 7.870 5,301 +0.16(+2.08%)
Sep 08, 2017 7.750 7.750 7.660 7.710 5,593 -0.11(-1.42%)
Sep 07, 2017 7.777 7.830 7.767 7.821 6,364 +0.08(+1.05%)
Sep 06, 2017 7.790 7.790 7.670 7.740 3,916 +0.07(+0.91%)
Sep 05, 2017 7.700 7.750 7.610 7.670 19,003 -0.20(-2.50%)
Sep 01, 2017 7.885 7.885 7.814 7.867 35,482 +0.05(+0.60%)
Aug 31, 2017 7.848 7.900 7.790 7.820 13,097 +0.09(+1.16%)
Aug 30, 2017 7.720 7.810 7.720 7.730 5,736 -0.09(-1.15%)
Aug 29, 2017 7.810 7.843 7.760 7.820 9,347 -0.07(-0.89%)
Aug 28, 2017 7.943 7.970 7.890 7.890 4,641 -0.04(-0.50%)
Aug 25, 2017 7.860 7.930 7.860 7.930 64,203 +0.18(+2.32%)
Aug 24, 2017 7.740 7.760 7.690 7.750 3,801 +0.14(+1.84%)
Aug 23, 2017 7.590 7.610 7.570 7.610 8,930 -0.01(-0.13%)
Aug 22, 2017 7.450 7.620 7.450 7.620 11,375 +0.20(+2.66%)
Aug 21, 2017 7.391 7.490 7.391 7.423 4,520 +0.01(+0.13%)
Aug 18, 2017 7.370 7.420 7.340 7.413 7,543 +0.01(+0.18%)
Aug 17, 2017 7.510 7.510 7.396 7.400 8,049 -0.16(-2.12%)
Aug 16, 2017 7.460 7.560 7.410 7.560 12,399 +0.19(+2.58%)
Aug 15, 2017 7.330 7.370 7.330 7.370 40,322 -0.06(-0.85%)
Aug 14, 2017 7.414 7.460 7.370 7.433 13,207 +0.08(+1.13%)
Aug 11, 2017 7.300 7.350 7.280 7.350 5,946 -0.07(-0.94%)
Aug 10, 2017 7.404 7.420 7.330 7.420 12,542 -0.09(-1.20%)
Aug 09, 2017 7.380 7.510 7.380 7.510 16,123 +0.00(+0.07%)
Aug 08, 2017 7.500 7.527 7.450 7.505 10,647 +0.06(+0.87%)
Aug 07, 2017 7.450 7.500 7.440 7.440 7,001 -0.06(-0.83%)
Aug 04, 2017 7.530 7.530 7.480 7.503 4,651 +0.06(+0.74%)
Aug 03, 2017 7.470 7.500 7.440 7.447 9,550 -0.02(-0.30%)
Aug 02, 2017 7.500 7.530 7.428 7.470 8,081 -0.16(-2.10%)
Aug 01, 2017 7.670 7.680 7.550 7.630 13,900 -0.13(-1.68%)
Jul 31, 2017 7.710 7.760 7.650 7.760 8,584 +0.00(+0.01%)
Jul 28, 2017 7.750 7.822 7.740 7.759 7,791 +0.07(+0.90%)
Jul 27, 2017 7.660 7.690 7.600 7.690 4,669 -0.10(-1.26%)
Jul 26, 2017 7.650 7.788 7.650 7.788 14,177 +0.05(+0.62%)
Jul 25, 2017 7.700 7.740 7.680 7.740 3,751 -0.14(-1.78%)
Jul 24, 2017 7.840 7.880 7.770 7.880 8,380 +0.01(+0.13%)
Jul 21, 2017 7.833 7.880 7.780 7.870 11,557 -0.23(-2.84%)
Jul 20, 2017 8.020 8.100 8.014 8.100 12,427 +0.16(+2.02%)
Jul 19, 2017 7.890 7.940 7.868 7.940 7,682 +0.04(+0.51%)
Jul 18, 2017 7.930 7.930 7.860 7.900 6,358 +0.14(+1.80%)
Jul 17, 2017 7.685 7.810 7.680 7.760 9,711 +0.21(+2.78%)
Jul 14, 2017 7.550 7.610 7.520 7.550 13,377 +0.04(+0.60%)
Jul 13, 2017 7.530 7.530 7.470 7.505 3,878 +0.09(+1.28%)
Jul 12, 2017 7.410 7.450 7.410 7.410 11,652 +0.00(+0.00%)
Jul 11, 2017 7.321 7.420 7.300 7.410 13,230 +0.05(+0.68%)
Jul 10, 2017 7.350 7.370 7.328 7.360 14,617 +0.00(+0.00%)
Jul 07, 2017 7.250 7.380 7.210 7.360 15,318 +0.12(+1.66%)
Jul 06, 2017 7.210 7.280 7.159 7.240 103,953 +0.05(+0.70%)
Jul 05, 2017 7.155 7.190 7.100 7.190 7,549 +0.00(+0.00%)
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.