Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.75 11.12 10.52 10.98 147,720 +0.33(+3.10%)
Aug 30, 2017 10.50 10.93 10.43 10.65 112,044 +0.22(+2.11%)
Aug 29, 2017 10.13 10.48 10.13 10.43 99,905 +0.11(+1.07%)
Aug 28, 2017 10.44 10.49 10.00 10.32 125,161 +0.05(+0.49%)
Aug 25, 2017 11.18 11.30 10.25 10.27 232,797 -0.83(-7.48%)
Aug 24, 2017 9.980 11.47 9.790 11.10 485,566 +1.43(+14.79%)
Aug 23, 2017 9.700 9.799 9.620 9.670 78,333 -0.11(-1.12%)
Aug 22, 2017 9.440 9.820 9.400 9.780 76,812 +0.38(+4.04%)
Aug 21, 2017 9.750 10.00 9.350 9.400 177,516 -0.20(-2.08%)
Aug 18, 2017 9.680 9.740 9.520 9.600 222,919 -0.08(-0.83%)
Aug 17, 2017 9.800 9.890 9.420 9.680 219,406 -0.13(-1.33%)
Aug 16, 2017 9.800 9.990 9.730 9.810 198,790 -0.19(-1.90%)
Aug 15, 2017 10.00 10.16 9.750 10.00 237,259 +0.09(+0.91%)
Aug 14, 2017 9.750 10.05 9.700 9.910 292,408 +0.28(+2.91%)
Aug 11, 2017 10.03 10.20 9.360 9.630 212,324 -0.38(-3.80%)
Aug 10, 2017 10.76 10.77 9.900 10.01 394,598 -0.77(-7.14%)
Aug 09, 2017 10.57 10.82 10.06 10.78 268,606 +0.21(+1.99%)
Aug 08, 2017 13.85 13.85 10.06 10.57 1,093,254 -3.08(-22.56%)
Aug 07, 2017 13.23 13.67 13.10 13.65 144,387 +0.45(+3.41%)
Aug 04, 2017 13.00 13.36 12.83 13.20 77,674 +0.16(+1.23%)
Aug 03, 2017 12.97 13.25 12.78 13.04 71,265 +0.03(+0.23%)
Aug 02, 2017 13.16 13.16 12.56 13.01 88,775 -0.17(-1.29%)
Aug 01, 2017 13.52 13.60 12.90 13.18 72,389 -0.37(-2.73%)
Jul 31, 2017 13.31 13.65 12.82 13.55 115,552 +0.27(+2.03%)
Jul 28, 2017 13.48 13.60 13.20 13.28 94,103 -0.32(-2.35%)
Jul 27, 2017 13.77 13.77 13.16 13.60 59,671 -0.15(-1.09%)
Jul 26, 2017 13.71 13.78 13.65 13.75 52,738 +0.04(+0.29%)
Jul 25, 2017 13.83 13.88 13.70 13.71 47,518 +0.01(+0.07%)
Jul 24, 2017 13.55 13.76 13.55 13.70 57,701 +0.13(+0.96%)
Jul 21, 2017 13.55 13.59 13.22 13.57 60,309 +0.06(+0.44%)
Jul 20, 2017 13.47 13.57 13.12 13.51 146,474 +0.08(+0.60%)
Jul 19, 2017 13.34 13.59 13.24 13.43 132,816 +0.05(+0.37%)
Jul 18, 2017 13.50 13.50 13.30 13.38 50,412 -0.24(-1.76%)
Jul 17, 2017 13.70 13.80 13.46 13.62 62,585 -0.05(-0.37%)
Jul 14, 2017 13.95 14.04 13.60 13.67 88,357 -0.21(-1.51%)
Jul 13, 2017 14.00 14.05 13.66 13.88 123,577 -0.02(-0.14%)
Jul 12, 2017 13.82 14.00 13.75 13.90 29,339 +0.14(+1.02%)
Jul 11, 2017 13.76 14.02 13.75 13.76 22,632 -0.09(-0.65%)
Jul 10, 2017 13.80 14.05 13.68 13.85 33,645 -0.13(-0.93%)
Jul 07, 2017 13.68 14.09 13.60 13.98 25,834 +0.28(+2.04%)
Jul 06, 2017 13.51 14.08 13.51 13.70 33,038 -0.07(-0.51%)
Jul 05, 2017 13.89 13.98 13.51 13.77 28,674 -0.09(-0.65%)
Jul 03, 2017 14.08 14.39 13.77 13.86 16,406 -0.32(-2.26%)
Jun 30, 2017 13.88 14.18 13.88 14.18 31,915 +0.31(+2.24%)
Jun 29, 2017 14.28 14.54 13.72 13.87 67,350 -0.49(-3.41%)
Jun 28, 2017 14.40 14.60 14.26 14.36 35,571 +0.00(+0.00%)
Jun 27, 2017 14.83 15.00 14.31 14.36 71,718 -0.43(-2.91%)
Jun 26, 2017 14.57 14.89 14.50 14.79 81,205 +0.26(+1.79%)
Jun 23, 2017 14.42 14.53 14.25 14.53 67,675 +0.14(+0.97%)
Jun 22, 2017 13.96 14.56 13.96 14.39 54,919 +0.47(+3.38%)
Jun 21, 2017 14.03 14.30 13.90 13.92 38,229 -0.12(-0.85%)
Jun 20, 2017 14.16 14.44 13.75 14.04 50,957 -0.08(-0.57%)
Jun 19, 2017 14.30 14.39 13.93 14.12 27,924 -0.17(-1.19%)
Jun 16, 2017 14.12 14.55 13.92 14.29 55,538 +0.20(+1.42%)
Jun 15, 2017 14.44 14.71 13.95 14.09 65,705 -0.59(-4.02%)
Jun 14, 2017 14.43 14.74 14.14 14.68 55,961 +0.29(+2.02%)
Jun 13, 2017 14.44 14.68 14.18 14.39 85,016 -0.03(-0.21%)
Jun 12, 2017 14.14 14.53 13.80 14.42 116,154 +0.16(+1.12%)
Jun 09, 2017 14.88 15.54 13.80 14.26 252,191 -0.64(-4.30%)
Jun 08, 2017 14.51 14.90 14.51 14.90 104,607 +0.30(+2.05%)
Jun 07, 2017 14.48 14.66 14.20 14.60 44,580 +0.20(+1.39%)
Jun 06, 2017 14.44 14.93 14.22 14.40 126,087 -0.10(-0.69%)
Jun 05, 2017 14.36 14.78 14.27 14.50 81,751 +0.14(+0.97%)
Jun 02, 2017 13.75 14.50 13.75 14.36 122,247 +0.50(+3.61%)
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.