Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.950 8.950 8.950 0 +0.02(+0.22%)
Aug 30, 2018 9.250 9.320 8.840 8.930 3,088,130 -0.32(-3.46%)
Aug 29, 2018 9.270 9.340 8.965 9.250 3,119,927 +0.04(+0.43%)
Aug 28, 2018 9.050 9.595 9.000 9.210 4,667,882 +0.17(+1.88%)
Aug 27, 2018 9.050 9.060 8.950 9.040 1,856,135 +0.03(+0.33%)
Aug 24, 2018 9.020 9.130 8.950 9.010 1,129,100 +0.02(+0.22%)
Aug 23, 2018 9.080 9.130 8.900 8.990 3,268,332 -0.09(-0.99%)
Aug 22, 2018 9.140 9.150 8.810 9.080 2,491,277 -0.06(-0.66%)
Aug 21, 2018 8.760 9.220 8.710 9.140 3,549,052 +0.45(+5.18%)
Aug 20, 2018 8.750 8.820 8.630 8.690 1,857,748 -0.02(-0.23%)
Aug 17, 2018 8.730 8.770 8.600 8.710 1,376,700 -0.01(-0.11%)
Aug 16, 2018 8.790 8.845 8.545 8.720 2,377,149 -0.01(-0.11%)
Aug 15, 2018 8.870 8.900 8.710 8.730 1,996,555 -0.17(-1.91%)
Aug 14, 2018 9.200 9.210 8.860 8.900 3,111,342 -0.25(-2.73%)
Aug 13, 2018 8.890 9.230 8.890 9.150 2,992,987 +0.25(+2.81%)
Aug 10, 2018 8.710 9.150 8.550 8.900 4,928,800 +0.43(+5.08%)
Aug 09, 2018 8.930 9.330 8.410 8.470 6,841,059 -1.01(-10.65%)
Aug 08, 2018 9.210 9.520 9.140 9.480 5,826,669 +0.33(+3.61%)
Aug 07, 2018 9.080 9.250 9.030 9.150 2,852,719 +0.17(+1.89%)
Aug 06, 2018 8.920 9.040 8.850 8.980 1,465,114 +0.07(+0.79%)
Aug 03, 2018 8.640 8.945 8.640 8.910 1,804,500 +0.29(+3.36%)
Aug 02, 2018 8.880 8.910 8.560 8.620 2,390,251 -0.33(-3.69%)
Aug 01, 2018 9.030 9.150 8.860 8.950 1,071,516 -0.06(-0.67%)
Jul 31, 2018 8.800 9.180 8.780 9.010 3,398,845 +0.23(+2.62%)
Jul 30, 2018 9.000 9.040 8.770 8.780 1,711,625 -0.23(-2.55%)
Jul 27, 2018 9.180 9.190 8.870 9.010 2,238,100 -0.09(-0.99%)
Jul 26, 2018 9.200 9.320 9.000 9.100 1,383,901 -0.13(-1.41%)
Jul 25, 2018 9.260 9.340 8.975 9.230 1,345,393 -0.02(-0.22%)
Jul 24, 2018 9.410 9.530 9.220 9.250 1,752,372 -0.11(-1.18%)
Jul 23, 2018 9.400 9.470 9.235 9.360 1,682,307 +0.01(+0.11%)
Jul 20, 2018 9.380 9.500 9.310 9.350 1,512,466 -0.01(-0.11%)
Jul 19, 2018 9.450 9.465 9.220 9.360 2,050,856 -0.09(-0.95%)
Jul 18, 2018 9.410 9.600 9.370 9.450 2,028,605 +0.06(+0.64%)
Jul 17, 2018 9.180 9.425 9.150 9.390 2,589,178 +0.21(+2.29%)
Jul 16, 2018 9.020 9.190 9.000 9.180 1,453,196 +0.22(+2.46%)
Jul 13, 2018 8.910 9.210 8.830 8.960 2,935,796 +0.04(+0.45%)
Jul 12, 2018 8.670 9.040 8.505 8.920 2,570,878 +0.34(+3.96%)
Jul 11, 2018 8.560 8.770 8.440 8.580 1,597,854 -0.04(-0.46%)
Jul 10, 2018 8.590 8.670 8.340 8.620 2,203,078 +0.08(+0.94%)
Jul 09, 2018 8.230 8.620 8.220 8.540 1,872,162 +0.36(+4.40%)
Jul 06, 2018 8.040 8.245 8.010 8.180 794,097 +0.10(+1.24%)
Jul 05, 2018 8.140 8.140 7.800 8.080 1,888,821 +0.03(+0.37%)
Jul 03, 2018 8.050 8.050 8.050 0 -0.10(-1.23%)
Jul 02, 2018 8.550 8.650 8.030 8.150 2,936,356 -0.50(-5.78%)
Jun 29, 2018 8.920 8.420 8.650 3,132,152 +0.23(+2.73%)
Jun 28, 2018 8.880 8.900 8.390 8.420 3,688,771 -0.45(-5.07%)
Jun 27, 2018 8.800 9.030 8.770 8.870 2,056,657 +0.10(+1.14%)
Jun 26, 2018 8.700 8.835 8.700 8.770 1,710,268 +0.08(+0.92%)
Jun 25, 2018 8.730 8.800 8.530 8.690 4,656,839 -0.04(-0.46%)
Jun 22, 2018 8.720 8.800 8.520 8.730 3,302,088 +0.06(+0.69%)
Jun 21, 2018 8.740 8.940 8.530 8.670 3,147,659 -0.03(-0.34%)
Jun 20, 2018 8.270 8.820 8.240 8.700 4,370,053 +0.44(+5.33%)
Jun 19, 2018 8.200 8.341 8.180 8.260 2,222,674 -0.03(-0.36%)
Jun 18, 2018 8.000 8.310 7.900 8.290 3,409,799 +0.31(+3.88%)
Jun 15, 2018 8.090 7.930 7.980 2,759,982 -0.11(-1.36%)
Jun 14, 2018 8.080 8.175 7.932 8.090 2,884,173 +0.04(+0.50%)
Jun 13, 2018 8.270 8.340 7.980 8.050 3,093,258 -0.24(-2.90%)
Jun 12, 2018 7.970 8.315 7.890 8.290 3,254,878 +0.32(+4.02%)
Jun 11, 2018 8.220 8.290 7.860 7.970 3,721,357 -0.25(-3.04%)
Jun 08, 2018 8.000 8.255 7.920 8.220 2,004,691 +0.22(+2.75%)
Jun 07, 2018 8.010 8.070 7.840 8.000 1,368,594 +0.04(+0.50%)
Jun 06, 2018 8.170 7.870 7.960 2,587,321 +0.00(+0.00%)
Jun 05, 2018 7.840 7.990 7.750 7.960 1,447,828 +0.16(+2.05%)
Jun 04, 2018 7.630 7.810 7.620 7.800 1,267,434 +0.16(+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.