Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.316 7.316 7.316 0 +0.02(+0.22%)
Aug 30, 2018 7.562 7.619 7.227 7.300 3,777,597 -0.26(-3.46%)
Aug 29, 2018 7.578 7.635 7.329 7.562 3,816,493 +0.03(+0.43%)
Aug 28, 2018 7.398 7.844 7.357 7.529 5,710,050 +0.14(+1.88%)
Aug 27, 2018 7.398 7.406 7.316 7.390 2,270,542 +0.02(+0.33%)
Aug 24, 2018 7.374 7.464 7.316 7.366 1,381,187 +0.02(+0.22%)
Aug 23, 2018 7.423 7.464 7.276 7.349 3,998,031 -0.07(-0.99%)
Aug 22, 2018 7.472 7.480 7.202 7.423 3,047,488 -0.05(-0.66%)
Aug 21, 2018 7.161 7.537 7.120 7.472 4,341,426 +0.37(+5.18%)
Aug 20, 2018 7.153 7.210 7.055 7.104 2,272,515 -0.02(-0.23%)
Aug 17, 2018 7.137 7.169 7.030 7.120 1,684,067 -0.01(-0.11%)
Aug 16, 2018 7.186 7.231 6.985 7.128 2,907,880 -0.01(-0.11%)
Aug 15, 2018 7.251 7.276 7.120 7.137 2,442,313 -0.14(-1.91%)
Aug 14, 2018 7.521 7.529 7.243 7.276 3,805,991 -0.20(-2.73%)
Aug 13, 2018 7.267 7.545 7.267 7.480 3,661,212 +0.20(+2.81%)
Aug 10, 2018 7.120 7.480 6.989 7.276 6,029,222 +0.35(+5.08%)
Aug 09, 2018 7.300 7.627 6.875 6.924 8,368,418 -0.83(-10.65%)
Aug 08, 2018 7.529 7.782 7.472 7.750 7,127,552 +0.27(+3.61%)
Aug 07, 2018 7.423 7.562 7.382 7.480 3,489,627 +0.14(+1.89%)
Aug 06, 2018 7.292 7.390 7.235 7.341 1,792,220 +0.06(+0.79%)
Aug 03, 2018 7.063 7.312 7.063 7.284 2,207,379 +0.24(+3.36%)
Aug 02, 2018 7.259 7.284 6.998 7.047 2,923,907 -0.27(-3.69%)
Aug 01, 2018 7.382 7.480 7.243 7.316 1,310,746 -0.05(-0.67%)
Jul 31, 2018 7.194 7.505 7.178 7.366 4,157,683 +0.19(+2.62%)
Jul 30, 2018 7.357 7.390 7.169 7.178 2,093,768 -0.19(-2.55%)
Jul 27, 2018 7.505 7.513 7.251 7.366 2,737,786 -0.07(-0.99%)
Jul 26, 2018 7.521 7.619 7.357 7.439 1,692,875 -0.11(-1.41%)
Jul 25, 2018 7.570 7.635 7.337 7.545 1,645,770 -0.02(-0.22%)
Jul 24, 2018 7.693 7.791 7.537 7.562 2,143,613 -0.09(-1.18%)
Jul 23, 2018 7.684 7.742 7.549 7.652 2,057,905 +0.01(+0.11%)
Jul 20, 2018 7.668 7.766 7.611 7.643 1,850,144 -0.01(-0.11%)
Jul 19, 2018 7.725 7.737 7.537 7.652 2,508,737 -0.07(-0.95%)
Jul 18, 2018 7.693 7.848 7.660 7.725 2,481,518 +0.05(+0.64%)
Jul 17, 2018 7.505 7.705 7.480 7.676 3,167,247 +0.17(+2.29%)
Jul 16, 2018 7.374 7.513 7.357 7.505 1,777,641 +0.18(+2.46%)
Jul 13, 2018 7.284 7.529 7.218 7.325 3,591,252 +0.03(+0.45%)
Jul 12, 2018 7.088 7.390 6.953 7.292 3,144,861 +0.28(+3.96%)
Jul 11, 2018 6.998 7.169 6.900 7.014 1,954,596 -0.03(-0.46%)
Jul 10, 2018 7.022 7.088 6.818 7.047 2,694,945 +0.07(+0.94%)
Jul 09, 2018 6.728 7.047 6.720 6.981 2,290,147 +0.29(+4.40%)
Jul 06, 2018 6.573 6.740 6.548 6.687 971,390 +0.08(+1.24%)
Jul 05, 2018 6.654 6.654 6.376 6.605 2,310,526 +0.02(+0.37%)
Jul 03, 2018 6.581 6.581 6.581 0 -0.08(-1.23%)
Jul 02, 2018 6.989 7.071 6.564 6.662 3,591,937 -0.41(-5.78%)
Jun 29, 2018 7.292 6.883 7.071 3,831,447 +0.19(+2.73%)
Jun 28, 2018 7.259 7.276 6.859 6.883 4,512,339 -0.37(-5.07%)
Jun 27, 2018 7.194 7.382 7.169 7.251 2,515,833 +0.08(+1.14%)
Jun 26, 2018 7.112 7.222 7.112 7.169 2,092,108 +0.07(+0.92%)
Jun 25, 2018 7.137 7.194 6.973 7.104 5,696,542 -0.03(-0.46%)
Jun 22, 2018 7.128 7.194 6.965 7.137 4,039,324 +0.08(+1.10%)
Jun 21, 2018 7.116 7.279 6.945 7.059 3,866,024 -0.02(-0.34%)
Jun 20, 2018 6.733 7.181 6.709 7.083 5,367,395 +0.36(+5.33%)
Jun 19, 2018 6.676 6.791 6.660 6.725 2,729,937 -0.02(-0.36%)
Jun 18, 2018 6.513 6.766 6.432 6.750 4,187,990 +0.25(+3.88%)
Jun 15, 2018 6.587 6.456 6.497 3,389,870 -0.09(-1.36%)
Jun 14, 2018 6.579 6.656 6.458 6.587 3,542,405 +0.03(+0.50%)
Jun 13, 2018 6.733 6.790 6.497 6.554 3,799,207 -0.20(-2.89%)
Jun 12, 2018 6.489 6.770 6.424 6.750 3,997,713 +0.26(+4.02%)
Jun 11, 2018 6.693 6.750 6.399 6.489 4,570,652 -0.20(-3.04%)
Jun 08, 2018 6.513 6.721 6.448 6.693 2,462,205 +0.18(+2.75%)
Jun 07, 2018 6.522 6.570 6.383 6.513 1,680,937 +0.03(+0.50%)
Jun 06, 2018 6.652 6.408 6.481 3,177,804 +0.00(+0.00%)
Jun 05, 2018 6.383 6.505 6.310 6.481 1,778,254 +0.13(+2.05%)
Jun 04, 2018 6.212 6.359 6.204 6.351 1,556,690 +0.13(+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.