Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.257 8.257 8.257 0 +0.02(+0.22%)
Aug 30, 2018 8.533 8.598 8.155 8.238 3,347,439 -0.30(-3.46%)
Aug 29, 2018 8.552 8.616 8.271 8.533 3,381,906 +0.04(+0.43%)
Aug 28, 2018 8.349 8.852 8.303 8.497 5,059,842 +0.16(+1.88%)
Aug 27, 2018 8.349 8.358 8.257 8.340 2,011,993 +0.03(+0.33%)
Aug 24, 2018 8.321 8.423 8.257 8.312 1,223,910 +0.02(+0.22%)
Aug 23, 2018 8.377 8.423 8.211 8.294 3,542,772 -0.08(-0.99%)
Aug 22, 2018 8.432 8.441 8.128 8.377 2,700,468 -0.06(-0.66%)
Aug 21, 2018 8.081 8.506 8.035 8.432 3,847,064 +0.42(+5.18%)
Aug 20, 2018 8.072 8.137 7.961 8.017 2,013,742 -0.02(-0.23%)
Aug 17, 2018 8.054 8.091 7.934 8.035 1,492,300 -0.01(-0.11%)
Aug 16, 2018 8.109 8.160 7.883 8.045 2,576,757 -0.01(-0.11%)
Aug 15, 2018 8.183 8.211 8.035 8.054 2,164,204 -0.16(-1.91%)
Aug 14, 2018 8.487 8.497 8.174 8.211 3,372,600 -0.23(-2.73%)
Aug 13, 2018 8.201 8.515 8.201 8.441 3,244,306 +0.23(+2.81%)
Aug 10, 2018 8.035 8.441 7.888 8.211 5,342,669 +0.40(+5.08%)
Aug 09, 2018 8.238 8.607 7.759 7.814 7,415,500 -0.93(-10.65%)
Aug 08, 2018 8.497 8.783 8.432 8.746 6,315,932 +0.30(+3.61%)
Aug 07, 2018 8.377 8.533 8.330 8.441 3,092,260 +0.16(+1.89%)
Aug 06, 2018 8.229 8.340 8.164 8.284 1,588,139 +0.06(+0.79%)
Aug 03, 2018 7.971 8.252 7.971 8.220 1,956,023 +0.27(+3.36%)
Aug 02, 2018 8.192 8.220 7.897 7.952 2,590,959 -0.30(-3.69%)
Aug 01, 2018 8.330 8.441 8.174 8.257 1,161,490 -0.06(-0.67%)
Jul 31, 2018 8.118 8.469 8.100 8.312 3,684,244 +0.21(+2.62%)
Jul 30, 2018 8.303 8.340 8.091 8.100 1,855,349 -0.21(-2.55%)
Jul 27, 2018 8.469 8.478 8.183 8.312 2,426,032 -0.08(-0.99%)
Jul 26, 2018 8.487 8.598 8.303 8.395 1,500,106 -0.12(-1.41%)
Jul 25, 2018 8.543 8.616 8.280 8.515 1,458,365 -0.02(-0.22%)
Jul 24, 2018 8.681 8.792 8.506 8.533 1,899,517 -0.10(-1.18%)
Jul 23, 2018 8.672 8.736 8.520 8.635 1,823,569 +0.01(+0.11%)
Jul 20, 2018 8.653 8.764 8.589 8.626 1,639,467 -0.01(-0.11%)
Jul 19, 2018 8.718 8.732 8.506 8.635 2,223,065 -0.08(-0.95%)
Jul 18, 2018 8.681 8.856 8.644 8.718 2,198,946 +0.06(+0.64%)
Jul 17, 2018 8.469 8.695 8.441 8.663 2,806,590 +0.19(+2.29%)
Jul 16, 2018 8.321 8.478 8.303 8.469 1,575,220 +0.20(+2.46%)
Jul 13, 2018 8.220 8.497 8.146 8.266 3,182,313 +0.04(+0.45%)
Jul 12, 2018 7.998 8.340 7.846 8.229 2,786,753 +0.31(+3.96%)
Jul 11, 2018 7.897 8.091 7.786 7.915 1,732,025 -0.04(-0.46%)
Jul 10, 2018 7.925 7.998 7.694 7.952 2,388,069 +0.07(+0.94%)
Jul 09, 2018 7.592 7.952 7.583 7.878 2,029,366 +0.33(+4.40%)
Jul 06, 2018 7.417 7.606 7.390 7.546 860,777 +0.09(+1.24%)
Jul 05, 2018 7.509 7.509 7.196 7.454 2,047,424 +0.03(+0.37%)
Jul 03, 2018 7.426 7.426 7.426 0 -0.09(-1.23%)
Jul 02, 2018 7.888 7.980 7.408 7.519 3,182,920 -0.46(-5.78%)
Jun 29, 2018 8.229 7.768 7.980 3,395,157 +0.21(+2.73%)
Jun 28, 2018 8.192 8.211 7.740 7.768 3,998,515 -0.42(-5.07%)
Jun 27, 2018 8.118 8.330 8.091 8.183 2,229,353 +0.09(+1.14%)
Jun 26, 2018 8.026 8.151 8.026 8.091 1,853,878 +0.07(+0.92%)
Jun 25, 2018 8.054 8.118 7.869 8.017 5,047,872 -0.04(-0.46%)
Jun 22, 2018 8.045 8.118 7.860 8.054 3,579,363 +0.09(+1.10%)
Jun 21, 2018 8.030 8.214 7.837 7.966 3,425,795 -0.03(-0.34%)
Jun 20, 2018 7.599 8.104 7.571 7.994 4,756,204 +0.40(+5.33%)
Jun 19, 2018 7.534 7.664 7.516 7.589 2,419,076 -0.03(-0.36%)
Jun 18, 2018 7.350 7.635 7.259 7.617 3,711,099 +0.28(+3.88%)
Jun 15, 2018 7.433 7.286 7.332 3,003,862 -0.10(-1.36%)
Jun 14, 2018 7.424 7.511 7.288 7.433 3,139,027 +0.04(+0.50%)
Jun 13, 2018 7.599 7.663 7.332 7.396 3,366,587 -0.22(-2.89%)
Jun 12, 2018 7.323 7.640 7.249 7.617 3,542,489 +0.29(+4.02%)
Jun 11, 2018 7.553 7.617 7.222 7.323 4,050,187 -0.23(-3.04%)
Jun 08, 2018 7.350 7.585 7.277 7.553 2,181,831 +0.20(+2.75%)
Jun 07, 2018 7.360 7.415 7.203 7.350 1,489,527 +0.04(+0.50%)
Jun 06, 2018 7.507 7.231 7.314 2,815,944 +0.00(+0.00%)
Jun 05, 2018 7.203 7.341 7.121 7.314 1,575,762 +0.15(+2.05%)
Jun 04, 2018 7.011 7.176 7.001 7.167 1,379,428 +0.15(+2.09%)
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.