Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.80 10.80 10.50 10.60 384 -0.20(-1.85%)
Aug 30, 2017 10.80 11.04 10.55 10.80 1,511 +0.00(+0.00%)
Aug 29, 2017 10.80 10.84 10.70 10.80 1,015 +0.10(+0.93%)
Aug 28, 2017 11.00 11.00 10.20 10.70 6,268 -0.30(-2.72%)
Aug 25, 2017 10.50 11.00 10.50 11.00 926 +0.20(+1.84%)
Aug 24, 2017 10.60 10.90 10.50 10.80 438 +0.00(+0.00%)
Aug 23, 2017 10.94 10.94 10.50 10.80 562 -0.04(-0.34%)
Aug 22, 2017 10.90 11.00 10.81 10.84 401 -0.01(-0.12%)
Aug 21, 2017 10.49 11.06 10.42 10.85 4,438 +0.15(+1.40%)
Aug 18, 2017 10.48 10.70 10.44 10.70 331 +0.01(+0.09%)
Aug 17, 2017 10.70 10.70 10.66 10.69 373 -0.01(-0.09%)
Aug 16, 2017 10.73 10.78 10.60 10.70 404 -0.10(-0.93%)
Aug 15, 2017 10.80 10.80 10.10 10.80 1,301 +0.00(+0.00%)
Aug 14, 2017 10.15 10.80 10.15 10.80 7,176 +0.60(+5.88%)
Aug 11, 2017 10.40 10.62 10.20 10.20 4,327 -0.40(-3.78%)
Aug 10, 2017 10.20 10.70 10.20 10.60 17,233 +0.20(+1.93%)
Aug 09, 2017 10.40 10.70 10.40 10.40 5,668 -0.10(-0.95%)
Aug 08, 2017 10.70 10.80 10.50 10.50 2,604 -0.20(-1.87%)
Aug 07, 2017 10.70 10.70 10.50 10.70 1,076 +0.20(+1.90%)
Aug 04, 2017 10.60 10.80 10.30 10.50 2,606 -0.18(-1.68%)
Aug 03, 2017 10.60 10.70 10.21 10.68 2,782 +0.18(+1.70%)
Aug 02, 2017 10.22 10.80 10.20 10.50 2,338 -0.10(-0.94%)
Aug 01, 2017 10.80 10.90 10.31 10.60 3,843 -0.30(-2.75%)
Jul 31, 2017 11.00 11.09 10.40 10.90 10,111 +0.20(+1.87%)
Jul 28, 2017 10.20 11.19 10.15 10.70 74,668 +0.40(+3.88%)
Jul 27, 2017 10.20 10.30 10.20 10.30 4,988 -0.10(-0.96%)
Jul 26, 2017 10.20 10.40 10.20 10.40 6,887 +0.20(+1.96%)
Jul 25, 2017 10.30 10.50 10.10 10.20 30,899 -0.15(-1.45%)
Jul 24, 2017 10.11 10.60 10.10 10.35 3,782 +0.25(+2.48%)
Jul 21, 2017 10.00 10.30 10.00 10.10 4,840 +0.10(+1.00%)
Jul 20, 2017 10.30 10.60 9.850 10.00 46,865 -0.10(-0.99%)
Jul 19, 2017 9.500 10.30 9.500 10.10 15,195 +0.30(+3.06%)
Jul 18, 2017 10.60 10.80 9.700 9.800 22,245 -1.70(-14.79%)
Jul 17, 2017 10.90 11.70 9.900 11.50 69,659 +1.10(+10.59%)
Jul 14, 2017 9.300 14.00 9.200 10.40 128,168 +0.61(+6.23%)
Jul 13, 2017 9.201 9.790 9.125 9.790 6,863 +0.59(+6.41%)
Jul 12, 2017 9.280 9.400 9.125 9.200 7,671 -0.10(-1.08%)
Jul 11, 2017 9.903 9.903 9.025 9.300 2,623 -0.70(-7.00%)
Jul 10, 2017 11.90 11.90 9.700 10.00 9,725 +0.40(+4.17%)
Jul 07, 2017 9.500 9.900 9.495 9.600 2,916 +0.40(+4.35%)
Jul 06, 2017 9.605 9.605 9.200 9.200 2,975 -0.40(-4.17%)
Jul 05, 2017 9.521 9.800 9.521 9.600 679 -0.10(-1.03%)
Jul 03, 2017 9.900 10.00 9.700 9.700 2,338 +0.10(+1.04%)
Jun 30, 2017 9.384 9.600 9.350 9.600 2,380 +0.10(+1.05%)
Jun 29, 2017 9.616 9.617 9.300 9.500 2,222 +0.00(+0.00%)
Jun 28, 2017 9.500 9.900 9.300 9.500 4,011 +0.25(+2.66%)
Jun 27, 2017 9.300 9.372 8.984 9.254 2,266 -0.05(-0.49%)
Jun 26, 2017 9.000 9.400 9.000 9.300 5,270 +0.20(+2.20%)
Jun 23, 2017 9.001 9.200 8.750 9.100 13,725 +0.20(+2.25%)
Jun 22, 2017 8.901 9.000 8.900 8.900 1,102 -0.05(-0.56%)
Jun 21, 2017 8.900 9.000 8.750 8.950 1,188 +0.13(+1.49%)
Jun 20, 2017 8.900 9.000 8.750 8.819 1,220 -0.18(-2.01%)
Jun 19, 2017 8.724 9.000 8.711 9.000 887 +0.20(+2.27%)
Jun 16, 2017 9.200 9.597 8.711 8.800 14,954 -0.40(-4.35%)
Jun 15, 2017 9.000 9.200 8.800 9.200 8,475 +0.20(+2.22%)
Jun 14, 2017 9.000 9.300 8.800 9.000 5,515 -0.10(-1.10%)
Jun 13, 2017 8.710 9.297 8.700 9.100 7,563 +0.30(+3.39%)
Jun 12, 2017 8.630 8.899 8.621 8.802 7,068 +0.16(+1.82%)
Jun 09, 2017 8.601 8.645 8.601 8.645 1,327 +0.04(+0.50%)
Jun 08, 2017 8.780 8.780 8.602 8.602 449 +0.00(+0.01%)
Jun 07, 2017 8.800 8.800 8.601 8.601 637 -0.04(-0.48%)
Jun 06, 2017 8.699 8.730 8.600 8.643 1,140 -0.16(-1.79%)
Jun 05, 2017 8.698 8.800 8.600 8.800 1,480 +0.30(+3.52%)
Jun 02, 2017 8.501 8.699 8.501 8.501 1,074 +0.00(+0.01%)
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.