Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.500 8.500 8.402 8.456 5,544 -0.04(-0.52%)
Jul 30, 2018 8.491 8.509 8.447 8.500 2,405 +0.08(+0.95%)
Jul 27, 2018 8.420 8.438 8.420 8.420 13,313 -0.02(-0.20%)
Jul 26, 2018 8.349 8.482 8.340 8.437 11,176 +0.05(+0.62%)
Jul 25, 2018 8.340 8.394 8.296 8.385 8,895 +0.09(+1.07%)
Jul 24, 2018 8.225 8.394 8.225 8.296 11,381 +0.04(+0.54%)
Jul 23, 2018 8.305 8.314 8.252 8.252 4,039 -0.04(-0.43%)
Jul 20, 2018 8.314 8.332 8.278 8.287 4,766 -0.10(-1.16%)
Jul 19, 2018 8.340 8.394 8.272 8.385 16,427 +0.15(+1.83%)
Jul 18, 2018 8.190 8.261 8.190 8.234 8,908 +0.03(+0.32%)
Jul 17, 2018 8.278 8.278 8.190 8.207 4,278 -0.12(-1.38%)
Jul 16, 2018 8.314 8.323 8.216 8.323 2,209 -0.02(-0.21%)
Jul 13, 2018 8.305 8.358 8.296 8.340 3,496 +0.01(+0.11%)
Jul 12, 2018 8.287 8.332 8.279 8.332 7,641 +0.03(+0.32%)
Jul 11, 2018 8.372 8.376 8.296 8.305 11,780 -0.11(-1.36%)
Jul 10, 2018 8.340 8.425 8.340 8.420 13,965 +0.15(+1.81%)
Jul 09, 2018 8.226 8.280 8.214 8.270 15,080 +0.11(+1.41%)
Jul 06, 2018 8.145 8.199 8.145 8.155 12,412 +0.00(+0.00%)
Jul 05, 2018 8.146 8.190 8.137 8.155 11,273 +0.03(+0.33%)
Jul 03, 2018 8.129 8.129 8.129 0 +0.04(+0.55%)
Jul 02, 2018 8.155 8.155 8.084 8.084 6,332 -0.09(-1.08%)
Jun 29, 2018 8.173 8.234 8.173 8.173 5,221 -0.01(-0.11%)
Jun 28, 2018 8.146 8.181 8.111 8.181 13,510 +0.03(+0.43%)
Jun 27, 2018 8.146 8.243 8.129 8.147 21,261 +0.06(+0.74%)
Jun 26, 2018 7.978 8.102 7.952 8.087 10,211 +0.11(+1.36%)
Jun 25, 2018 8.031 8.031 7.864 7.978 27,917 -0.09(-1.17%)
Jun 22, 2018 7.996 8.146 7.996 8.073 22,646 +0.18(+2.31%)
Jun 21, 2018 7.943 7.970 7.864 7.890 16,931 -0.13(-1.65%)
Jun 20, 2018 7.943 8.023 7.943 8.023 10,984 +0.09(+1.11%)
Jun 19, 2018 7.952 7.952 7.934 7.934 750 -0.07(-0.88%)
Jun 18, 2018 7.873 8.031 7.873 8.005 10,995 +0.10(+1.23%)
Jun 15, 2018 8.084 7.899 7.908 6,806 -0.18(-2.18%)
Jun 14, 2018 8.137 8.137 8.084 8.084 3,029 -0.00(-0.00%)
Jun 13, 2018 8.102 8.142 8.076 8.084 5,559 -0.02(-0.22%)
Jun 12, 2018 8.084 8.172 8.084 8.102 6,540 -0.04(-0.43%)
Jun 11, 2018 8.155 8.190 8.137 8.137 15,840 +0.00(+0.05%)
Jun 08, 2018 8.137 8.137 8.084 8.133 4,013 -0.05(-0.59%)
Jun 07, 2018 8.172 8.190 8.155 8.181 12,300 +0.11(+1.42%)
Jun 06, 2018 8.040 8.067 5,156 -0.05(-0.65%)
Jun 05, 2018 8.120 8.128 8.084 8.120 9,949 -0.01(-0.11%)
Jun 04, 2018 8.269 8.285 8.128 8.128 8,728 -0.08(-0.96%)
Jun 01, 2018 8.278 8.374 8.181 8.207 11,293 -0.19(-2.30%)
May 31, 2018 8.357 8.401 8.234 8.401 10,037 +0.07(+0.84%)
May 30, 2018 8.111 8.330 8.111 8.330 10,612 +0.27(+3.38%)
May 29, 2018 8.111 8.266 8.058 8.058 13,032 -0.04(-0.54%)
May 25, 2018 8.102 8.102 8.102 0 -0.19(-2.32%)
May 24, 2018 8.401 8.401 8.287 8.295 6,932 -0.11(-1.37%)
May 23, 2018 8.515 8.515 8.366 8.410 23,125 -0.11(-1.33%)
May 22, 2018 8.717 8.726 8.515 8.523 29,862 -0.14(-1.63%)
May 21, 2018 8.620 8.665 8.612 8.664 9,048 +0.11(+1.34%)
May 18, 2018 8.629 8.656 8.541 8.550 14,287 -0.09(-1.02%)
May 17, 2018 8.664 8.682 8.594 8.638 42,459 +0.06(+0.72%)
May 16, 2018 8.603 8.617 8.550 8.576 9,373 +0.03(+0.31%)
May 15, 2018 8.611 8.611 8.507 8.550 13,165 -0.03(-0.38%)
May 14, 2018 8.611 8.699 8.583 8.583 22,694 -0.00(-0.01%)
May 11, 2018 8.664 8.664 8.568 8.583 10,918 -0.05(-0.53%)
May 10, 2018 8.682 8.682 8.620 8.629 9,137 -0.01(-0.10%)
May 09, 2018 8.480 8.646 8.480 8.638 6,693 +0.19(+2.28%)
May 08, 2018 8.498 8.498 8.288 8.445 3,815 +0.00(+0.00%)
May 07, 2018 8.349 8.478 8.349 8.445 7,576 +0.17(+2.01%)
May 04, 2018 8.270 8.358 8.253 8.279 3,191 -0.04(-0.42%)
May 03, 2018 8.279 8.331 8.244 8.314 10,731 -0.05(-0.63%)
May 02, 2018 8.366 8.375 8.366 8.366 1,757 +0.04(+0.53%)
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.