Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.336 7.441 7.296 7.401 161,661 +0.06(+0.88%)
Sep 27, 2018 7.216 7.336 7.204 7.336 147,058 +0.16(+2.24%)
Sep 26, 2018 7.264 7.282 7.159 7.176 227,007 -0.11(-1.54%)
Sep 25, 2018 7.368 7.425 7.272 7.288 211,014 -0.06(-0.77%)
Sep 24, 2018 7.433 7.473 7.336 7.344 142,148 -0.08(-1.08%)
Sep 21, 2018 7.481 7.497 7.409 7.425 202,854 -0.04(-0.54%)
Sep 20, 2018 7.513 7.539 7.433 7.465 204,351 -0.03(-0.43%)
Sep 19, 2018 7.513 7.513 7.449 7.497 135,261 +0.02(+0.32%)
Sep 18, 2018 7.465 7.489 7.458 7.473 173,456 -0.01(-0.11%)
Sep 17, 2018 7.489 7.489 7.429 7.481 74,893 +0.01(+0.11%)
Sep 14, 2018 7.489 7.537 7.409 7.473 110,761 -0.06(-0.75%)
Sep 13, 2018 7.609 7.609 7.505 7.529 163,876 -0.04(-0.53%)
Sep 12, 2018 7.569 7.601 7.529 7.569 130,171 +0.06(+0.75%)
Sep 11, 2018 7.481 7.537 7.433 7.513 105,654 +0.08(+1.08%)
Sep 10, 2018 7.344 7.433 7.344 7.433 77,327 +0.13(+1.76%)
Sep 07, 2018 7.401 7.425 7.232 7.304 234,091 -0.14(-1.94%)
Sep 06, 2018 7.473 7.556 7.433 7.449 262,429 -0.10(-1.38%)
Sep 05, 2018 7.577 7.594 7.465 7.553 157,553 -0.01(-0.11%)
Sep 04, 2018 7.569 7.601 7.505 7.561 119,442 +0.02(+0.32%)
Aug 31, 2018 7.537 7.537 7.537 0 -0.08(-1.05%)
Aug 30, 2018 7.706 7.706 7.497 7.617 293,937 -0.03(-0.42%)
Aug 29, 2018 7.690 7.690 7.593 7.650 267,687 -0.02(-0.21%)
Aug 28, 2018 7.754 7.754 7.617 7.666 204,299 -0.06(-0.73%)
Aug 27, 2018 7.770 7.770 7.642 7.722 225,802 -0.06(-0.72%)
Aug 24, 2018 7.818 7.842 7.746 7.778 192,898 +0.02(+0.31%)
Aug 23, 2018 7.851 7.851 7.722 7.754 189,305 -0.06(-0.82%)
Aug 22, 2018 7.794 7.841 7.778 7.818 303,591 +0.02(+0.31%)
Aug 21, 2018 7.955 7.963 7.794 7.794 212,006 -0.16(-2.02%)
Aug 20, 2018 7.826 7.955 7.756 7.955 128,301 +0.18(+2.38%)
Aug 17, 2018 7.629 7.770 7.629 7.770 215,270 +0.13(+1.65%)
Aug 16, 2018 7.660 7.714 7.597 7.644 237,034 -0.01(-0.10%)
Aug 15, 2018 7.754 7.754 7.550 7.652 260,963 -0.10(-1.32%)
Aug 14, 2018 7.707 7.762 7.684 7.754 162,610 +0.10(+1.34%)
Aug 13, 2018 7.959 7.959 7.644 7.652 122,641 -0.21(-2.70%)
Aug 10, 2018 7.904 7.975 7.865 7.865 295,504 +0.00(+0.00%)
Aug 09, 2018 7.809 7.865 7.794 7.865 144,013 +0.09(+1.21%)
Aug 08, 2018 7.652 7.778 7.589 7.770 177,195 +0.05(+0.61%)
Aug 07, 2018 7.825 7.857 7.691 7.723 127,593 -0.08(-1.01%)
Aug 06, 2018 7.739 7.809 7.723 7.802 165,554 +0.08(+1.02%)
Aug 03, 2018 7.747 7.747 7.668 7.723 161,866 +0.02(+0.23%)
Aug 02, 2018 7.432 7.707 7.432 7.705 244,077 +0.23(+3.02%)
Aug 01, 2018 7.534 7.566 7.456 7.479 242,739 -0.06(-0.73%)
Jul 31, 2018 7.463 7.731 7.440 7.534 202,964 +0.07(+0.95%)
Jul 30, 2018 7.456 7.463 7.393 7.463 124,214 +0.10(+1.39%)
Jul 27, 2018 7.566 7.589 7.345 7.361 125,500 -0.20(-2.70%)
Jul 26, 2018 7.471 7.589 7.448 7.566 203,934 +0.07(+0.94%)
Jul 25, 2018 7.385 7.495 7.361 7.495 236,140 +0.09(+1.17%)
Jul 24, 2018 7.424 7.511 7.306 7.408 261,171 +0.06(+0.75%)
Jul 23, 2018 7.369 7.393 7.302 7.353 189,953 +0.06(+0.75%)
Jul 20, 2018 7.401 7.424 7.290 7.298 76,140 -0.13(-1.80%)
Jul 19, 2018 7.432 7.534 7.345 7.432 640,261 +0.21(+2.94%)
Jul 18, 2018 7.117 7.267 7.102 7.220 162,798 +0.11(+1.62%)
Jul 17, 2018 7.141 7.143 7.094 7.105 93,266 -0.03(-0.40%)
Jul 16, 2018 7.149 7.165 7.110 7.133 86,067 -0.03(-0.44%)
Jul 13, 2018 7.196 7.228 7.094 7.165 347,901 -0.03(-0.44%)
Jul 12, 2018 7.220 7.220 7.125 7.196 182,648 +0.06(+0.77%)
Jul 11, 2018 7.149 7.228 7.126 7.141 139,300 -0.07(-0.98%)
Jul 10, 2018 7.243 7.298 7.188 7.212 196,183 -0.03(-0.43%)
Jul 09, 2018 7.267 7.275 7.235 7.243 133,009 +0.02(+0.22%)
Jul 06, 2018 7.204 7.251 7.125 7.228 91,059 +0.06(+0.88%)
Jul 05, 2018 7.196 7.196 7.133 7.165 127,013 +0.03(+0.44%)
Jul 03, 2018 7.133 7.133 7.133 0 +0.07(+1.00%)
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.