Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.433 8.274 8.284 707,035 +0.00(+0.00%)
Jun 28, 2018 8.255 8.327 8.197 8.284 923,012 -0.02(-0.23%)
Jun 27, 2018 8.554 8.612 8.274 8.303 801,498 -0.22(-2.60%)
Jun 26, 2018 8.380 8.573 8.274 8.525 1,270,246 +0.16(+1.96%)
Jun 25, 2018 8.515 8.515 8.216 8.361 1,143,165 -0.25(-2.91%)
Jun 22, 2018 8.785 8.805 8.602 8.612 1,396,400 -0.13(-1.43%)
Jun 21, 2018 8.843 8.901 8.703 8.737 623,373 -0.09(-0.98%)
Jun 20, 2018 8.766 8.824 8.674 8.824 808,256 +0.11(+1.22%)
Jun 19, 2018 8.679 8.747 8.612 8.718 886,962 -0.03(-0.33%)
Jun 18, 2018 8.766 8.872 8.612 8.747 726,128 -0.10(-1.09%)
Jun 15, 2018 8.853 8.631 8.843 1,370,522 +0.21(+2.46%)
Jun 14, 2018 8.660 8.698 8.583 8.631 655,789 -0.01(-0.11%)
Jun 13, 2018 8.679 8.776 8.602 8.641 829,905 -0.04(-0.44%)
Jun 12, 2018 8.718 8.752 8.573 8.679 826,072 +0.00(+0.00%)
Jun 11, 2018 8.776 8.872 8.670 8.679 1,110,346 -0.09(-0.99%)
Jun 08, 2018 8.872 8.901 8.708 8.766 924,617 -0.18(-2.05%)
Jun 07, 2018 9.046 9.046 8.882 8.949 943,342 -0.13(-1.38%)
Jun 06, 2018 8.940 9.075 843,449 +0.03(+0.32%)
Jun 05, 2018 9.026 9.132 8.920 9.046 725,387 +0.04(+0.43%)
Jun 04, 2018 9.017 9.065 8.911 9.007 842,844 +0.02(+0.21%)
Jun 01, 2018 8.882 9.007 8.824 8.988 596,400 +0.21(+2.42%)
May 31, 2018 8.911 8.968 8.698 8.776 1,065,937 -0.13(-1.41%)
May 30, 2018 8.949 9.094 8.862 8.901 2,347,795 +0.05(+0.54%)
May 29, 2018 8.756 9.002 8.708 8.853 1,071,445 +0.00(+0.00%)
May 25, 2018 8.853 8.853 8.853 0 +0.41(+4.79%)
May 24, 2018 8.448 8.506 8.361 8.448 441,074 -0.03(-0.34%)
May 23, 2018 8.351 8.506 8.351 8.477 631,647 +0.02(+0.23%)
May 22, 2018 8.535 8.718 8.457 8.457 811,415 -0.02(-0.23%)
May 21, 2018 8.506 8.612 8.390 8.477 624,695 +0.09(+1.03%)
May 18, 2018 8.496 8.496 8.303 8.390 772,478 -0.15(-1.81%)
May 17, 2018 8.477 8.583 8.438 8.544 776,062 +0.05(+0.57%)
May 16, 2018 8.351 8.525 8.351 8.496 610,569 +0.18(+2.20%)
May 15, 2018 8.380 8.400 8.197 8.313 1,070,287 -0.13(-1.49%)
May 14, 2018 8.409 8.535 8.390 8.438 694,505 +0.12(+1.39%)
May 11, 2018 8.351 8.467 8.284 8.322 758,707 -0.05(-0.58%)
May 10, 2018 8.293 8.390 8.274 8.371 782,914 +0.11(+1.28%)
May 09, 2018 8.197 8.308 8.149 8.265 718,100 +0.07(+0.82%)
May 08, 2018 8.091 8.197 8.023 8.197 1,169,394 +0.11(+1.31%)
May 07, 2018 8.303 8.409 8.081 8.091 1,348,175 -0.19(-2.33%)
May 04, 2018 8.130 8.322 8.120 8.284 1,201,239 +0.16(+2.02%)
May 03, 2018 8.158 8.284 8.062 8.120 1,606,877 -0.09(-1.06%)
May 02, 2018 8.216 8.332 8.173 8.207 1,065,289 +0.00(+0.00%)
May 01, 2018 7.956 8.226 7.898 8.207 1,843,706 +0.22(+2.78%)
Apr 30, 2018 8.120 8.149 7.985 7.985 2,174,213 -0.16(-2.01%)
Apr 27, 2018 8.149 8.638 7.966 8.149 4,112,105 -0.65(-7.35%)
Apr 26, 2018 8.592 8.853 8.544 8.795 1,052,700 +0.29(+3.40%)
Apr 25, 2018 8.747 8.824 8.380 8.506 2,198,439 -0.31(-3.50%)
Apr 24, 2018 9.287 9.393 8.805 8.814 1,569,069 -0.40(-4.29%)
Apr 23, 2018 9.412 9.624 9.161 9.210 767,442 -0.17(-1.85%)
Apr 20, 2018 9.364 9.586 9.335 9.383 616,829 -0.02(-0.21%)
Apr 19, 2018 9.653 9.779 9.345 9.402 821,822 -0.42(-4.32%)
Apr 18, 2018 10.04 10.06 9.740 9.827 429,097 -0.18(-1.83%)
Apr 17, 2018 9.981 10.11 9.889 10.01 516,695 +0.14(+1.37%)
Apr 16, 2018 9.865 9.928 9.682 9.875 809,984 +0.12(+1.19%)
Apr 13, 2018 9.885 9.923 9.711 9.759 573,432 -0.09(-0.88%)
Apr 12, 2018 9.644 9.952 9.605 9.846 1,528,644 +0.29(+3.03%)
Apr 11, 2018 9.499 9.701 9.475 9.557 874,021 -0.03(-0.30%)
Apr 10, 2018 9.383 9.682 9.306 9.586 755,495 +0.43(+4.74%)
Apr 09, 2018 9.306 9.537 9.142 9.152 740,987 -0.03(-0.32%)
Apr 06, 2018 9.335 9.528 9.104 9.181 717,236 -0.29(-3.05%)
Apr 05, 2018 9.653 9.653 9.404 9.470 504,909 -0.08(-0.86%)
Apr 04, 2018 9.412 9.566 8.997 9.552 583,035 +0.14(+1.49%)
Apr 03, 2018 9.412 9.460 9.239 9.412 750,976 +0.12(+1.24%)
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.