Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 11.99 12.58 11.84 12.55 522,346 +0.59(+4.93%)
Jun 28, 2018 11.73 12.06 11.58 11.96 200,006 +0.25(+2.13%)
Jun 27, 2018 11.80 11.98 11.68 11.71 145,277 -0.04(-0.34%)
Jun 26, 2018 12.02 12.11 11.56 11.75 193,313 -0.22(-1.84%)
Jun 25, 2018 11.94 12.02 11.51 11.97 270,854 +0.16(+1.35%)
Jun 22, 2018 11.43 12.25 11.40 11.81 1,360,266 +0.43(+3.78%)
Jun 21, 2018 11.54 11.55 11.26 11.38 133,871 -0.14(-1.22%)
Jun 20, 2018 11.50 11.69 11.47 11.52 258,973 +0.02(+0.17%)
Jun 19, 2018 11.47 11.55 11.03 11.50 193,121 -0.01(-0.09%)
Jun 18, 2018 11.32 11.70 11.25 11.51 258,565 +0.12(+1.05%)
Jun 15, 2018 11.63 11.34 11.39 203,739 -0.24(-2.06%)
Jun 14, 2018 11.59 11.80 11.59 11.63 115,412 +0.04(+0.35%)
Jun 13, 2018 11.87 11.99 11.50 11.59 283,084 -0.27(-2.28%)
Jun 12, 2018 11.90 12.05 11.75 11.86 152,848 -0.06(-0.50%)
Jun 11, 2018 12.10 12.25 11.77 11.92 191,531 -0.07(-0.58%)
Jun 08, 2018 11.67 12.37 11.67 11.99 658,837 +0.69(+6.11%)
Jun 07, 2018 10.83 11.34 10.80 11.30 223,189 +0.52(+4.82%)
Jun 06, 2018 10.75 10.84 10.71 10.78 167,019 +0.09(+0.84%)
Jun 05, 2018 10.51 10.74 10.51 10.69 212,499 +0.18(+1.71%)
Jun 04, 2018 10.26 10.56 10.26 10.51 202,311 +0.31(+3.04%)
Jun 01, 2018 10.01 10.25 10.01 10.20 129,844 +0.26(+2.62%)
May 31, 2018 10.09 10.18 9.900 9.940 81,673 -0.10(-1.00%)
May 30, 2018 9.910 10.23 9.820 10.04 211,596 +0.14(+1.41%)
May 29, 2018 9.900 9.950 9.770 9.900 144,789 +0.09(+0.92%)
May 25, 2018 9.810 9.810 9.810 0 +0.04(+0.41%)
May 24, 2018 9.700 9.830 9.600 9.770 76,058 +0.07(+0.72%)
May 23, 2018 9.530 9.800 9.463 9.700 115,651 +0.13(+1.36%)
May 22, 2018 9.750 9.860 9.500 9.570 104,660 -0.21(-2.15%)
May 21, 2018 9.710 9.820 9.370 9.780 164,048 +0.07(+0.72%)
May 18, 2018 9.600 9.740 9.452 9.710 106,152 +0.16(+1.68%)
May 17, 2018 9.740 9.760 9.520 9.550 138,173 -0.19(-1.95%)
May 16, 2018 9.720 9.760 9.480 9.740 130,293 +0.07(+0.72%)
May 15, 2018 9.380 9.680 9.210 9.670 228,895 +0.22(+2.33%)
May 14, 2018 9.650 9.719 9.360 9.450 223,710 -0.12(-1.25%)
May 11, 2018 9.360 9.790 9.300 9.570 268,490 +0.05(+0.53%)
May 10, 2018 9.390 9.580 9.350 9.520 410,372 +0.18(+1.93%)
May 09, 2018 9.270 9.360 9.129 9.340 147,556 +0.10(+1.08%)
May 08, 2018 9.160 9.260 9.120 9.240 113,771 +0.10(+1.09%)
May 07, 2018 9.080 9.205 9.030 9.140 160,905 +0.09(+0.99%)
May 04, 2018 9.000 9.100 8.983 9.050 84,417 +0.00(+0.00%)
May 03, 2018 9.010 9.100 8.873 9.050 102,010 +0.03(+0.33%)
May 02, 2018 8.970 9.070 8.930 9.020 113,471 +0.07(+0.78%)
May 01, 2018 8.770 9.030 8.760 8.950 188,043 +0.16(+1.82%)
Apr 30, 2018 8.860 8.860 8.660 8.790 180,823 -0.02(-0.23%)
Apr 27, 2018 8.780 8.960 8.760 8.810 151,547 +0.04(+0.46%)
Apr 26, 2018 8.780 8.880 8.660 8.770 143,331 +0.02(+0.23%)
Apr 25, 2018 8.780 8.830 8.660 8.750 164,912 +0.03(+0.34%)
Apr 24, 2018 8.560 8.950 8.370 8.720 631,509 +0.23(+2.71%)
Apr 23, 2018 8.270 8.550 8.245 8.490 258,574 +0.22(+2.66%)
Apr 20, 2018 8.200 8.340 8.200 8.270 142,889 +0.02(+0.24%)
Apr 19, 2018 8.200 8.260 8.140 8.250 91,103 +0.07(+0.86%)
Apr 18, 2018 8.110 8.300 8.110 8.180 95,614 +0.07(+0.86%)
Apr 17, 2018 8.200 8.310 8.055 8.110 124,754 -0.05(-0.61%)
Apr 16, 2018 8.190 8.250 8.120 8.160 94,086 +0.04(+0.49%)
Apr 13, 2018 8.180 8.200 8.050 8.120 121,173 -0.04(-0.49%)
Apr 12, 2018 8.270 8.415 8.080 8.160 129,590 -0.08(-0.97%)
Apr 11, 2018 8.340 8.340 8.155 8.240 206,405 -0.12(-1.44%)
Apr 10, 2018 8.370 8.390 8.050 8.360 245,590 +0.11(+1.33%)
Apr 09, 2018 8.200 8.350 8.125 8.250 372,613 +0.11(+1.35%)
Apr 06, 2018 8.150 8.250 8.050 8.140 276,263 -0.08(-0.97%)
Apr 05, 2018 8.340 8.340 8.030 8.220 204,258 -0.06(-0.72%)
Apr 04, 2018 8.150 8.350 7.880 8.280 248,870 +0.03(+0.36%)
Apr 03, 2018 8.140 8.310 7.930 8.250 110,813 +0.16(+1.98%)
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.