Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.480 9.615 9.330 9.330 1,293,130 -0.19(-2.00%)
Sep 28, 2017 9.490 9.820 9.405 9.520 2,312,475 +0.01(+0.11%)
Sep 27, 2017 9.020 9.540 9.020 9.510 1,384,338 +0.49(+5.43%)
Sep 26, 2017 8.830 9.160 8.830 9.020 1,908,272 +0.19(+2.15%)
Sep 25, 2017 8.920 9.070 8.710 8.830 1,534,605 -0.05(-0.56%)
Sep 22, 2017 8.800 9.010 8.685 8.880 1,215,780 +0.09(+1.02%)
Sep 21, 2017 8.970 9.070 8.670 8.790 1,016,830 -0.21(-2.33%)
Sep 20, 2017 9.110 9.240 8.860 9.000 1,503,319 -0.17(-1.85%)
Sep 19, 2017 9.200 9.430 9.090 9.170 2,130,428 +0.15(+1.66%)
Sep 18, 2017 8.720 9.270 8.720 9.020 2,050,467 +0.32(+3.68%)
Sep 15, 2017 8.450 8.804 8.450 8.700 1,825,304 +0.24(+2.84%)
Sep 14, 2017 8.340 8.480 8.120 8.460 1,481,687 +0.12(+1.44%)
Sep 13, 2017 8.130 8.600 8.110 8.340 2,081,427 +0.28(+3.47%)
Sep 12, 2017 7.970 8.250 7.820 8.060 2,724,978 +0.15(+1.90%)
Sep 11, 2017 8.020 8.380 7.880 7.910 2,381,819 -0.09(-1.12%)
Sep 08, 2017 8.810 8.830 7.955 8.000 3,267,708 -0.77(-8.78%)
Sep 07, 2017 8.770 9.010 8.680 8.770 2,507,815 -0.02(-0.23%)
Sep 06, 2017 8.530 9.000 8.450 8.790 2,710,207 +0.29(+3.41%)
Sep 05, 2017 8.490 8.580 8.310 8.500 1,803,923 +0.00(+0.00%)
Sep 01, 2017 8.320 8.520 8.190 8.500 1,367,785 +0.21(+2.53%)
Aug 31, 2017 8.610 8.675 8.250 8.290 2,087,917 -0.26(-3.04%)
Aug 30, 2017 8.910 8.970 8.470 8.550 2,615,058 -0.34(-3.82%)
Aug 29, 2017 8.710 8.990 8.570 8.890 2,469,840 +0.05(+0.57%)
Aug 28, 2017 8.690 8.970 8.590 8.840 2,412,863 +0.20(+2.31%)
Aug 25, 2017 8.220 8.800 8.110 8.640 3,128,224 +0.42(+5.11%)
Aug 24, 2017 7.710 8.540 7.700 8.220 5,508,304 +0.73(+9.75%)
Aug 23, 2017 7.250 7.630 6.990 7.490 4,432,431 +0.34(+4.76%)
Aug 22, 2017 7.200 7.220 6.800 7.150 3,352,136 -0.03(-0.42%)
Aug 21, 2017 7.610 7.690 7.130 7.180 2,627,609 -0.31(-4.14%)
Aug 18, 2017 7.740 7.750 7.280 7.490 3,735,836 -0.28(-3.60%)
Aug 17, 2017 7.850 8.050 7.760 7.770 2,150,482 -0.09(-1.15%)
Aug 16, 2017 8.100 8.220 7.760 7.860 2,971,301 -0.18(-2.24%)
Aug 15, 2017 8.270 8.440 8.030 8.040 3,332,325 -0.17(-2.07%)
Aug 14, 2017 8.240 8.470 8.050 8.210 2,742,541 +0.01(+0.12%)
Aug 11, 2017 8.770 8.990 7.920 8.200 5,573,946 -0.61(-6.92%)
Aug 10, 2017 8.850 9.320 8.760 8.810 5,062,805 -0.06(-0.68%)
Aug 09, 2017 9.000 9.570 8.370 8.870 19,544,448 -2.97(-25.08%)
Aug 08, 2017 11.82 12.59 11.61 11.84 5,396,271 +0.64(+5.71%)
Aug 07, 2017 11.59 11.86 11.00 11.20 2,265,749 -0.44(-3.78%)
Aug 04, 2017 11.20 11.79 11.10 11.64 1,982,195 +0.49(+4.39%)
Aug 03, 2017 10.61 11.46 10.60 11.15 3,084,199 +0.55(+5.19%)
Aug 02, 2017 11.48 11.62 10.60 10.60 1,939,830 -0.89(-7.75%)
Aug 01, 2017 11.30 11.50 11.17 11.49 2,819,004 +0.24(+2.13%)
Jul 31, 2017 10.98 11.44 10.85 11.25 2,810,787 +0.21(+1.90%)
Jul 28, 2017 10.94 11.15 10.84 11.04 1,891,617 +0.07(+0.64%)
Jul 27, 2017 10.77 11.12 10.29 10.97 2,094,310 +0.14(+1.29%)
Jul 26, 2017 11.05 11.12 10.54 10.83 1,818,548 -0.19(-1.72%)
Jul 25, 2017 10.62 11.29 10.61 11.02 2,424,053 +0.44(+4.16%)
Jul 24, 2017 10.65 10.89 10.40 10.58 1,734,364 -0.16(-1.49%)
Jul 21, 2017 10.89 10.91 10.57 10.74 2,026,659 -0.13(-1.20%)
Jul 20, 2017 10.60 11.05 10.52 10.87 1,825,509 +0.33(+3.13%)
Jul 19, 2017 10.26 10.63 10.22 10.54 1,150,345 +0.33(+3.23%)
Jul 18, 2017 10.39 10.49 10.08 10.21 1,441,426 -0.19(-1.83%)
Jul 17, 2017 10.16 10.55 10.05 10.40 1,735,552 +0.27(+2.67%)
Jul 14, 2017 9.830 10.16 9.740 10.13 1,684,679 +0.33(+3.37%)
Jul 13, 2017 9.470 9.940 9.460 9.800 1,988,376 +0.35(+3.70%)
Jul 12, 2017 10.02 10.19 9.240 9.450 2,722,867 -0.53(-5.31%)
Jul 11, 2017 10.56 10.60 9.920 9.980 3,487,153 -0.56(-5.31%)
Jul 10, 2017 10.41 10.55 10.08 10.54 2,075,628 +0.10(+0.96%)
Jul 07, 2017 9.830 10.52 9.790 10.44 2,382,529 +0.63(+6.42%)
Jul 06, 2017 10.23 10.24 9.740 9.810 1,982,335 -0.46(-4.48%)
Jul 05, 2017 10.39 10.59 10.05 10.27 1,780,187 -0.12(-1.15%)
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.