Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.312 9.503 9.295 9.382 1,024,245 +0.09(+0.94%)
Jun 28, 2018 9.312 9.312 9.177 9.295 763,016 +0.01(+0.09%)
Jun 27, 2018 9.434 9.460 9.282 9.286 889,265 -0.16(-1.66%)
Jun 26, 2018 9.512 9.542 9.399 9.442 515,434 -0.10(-1.00%)
Jun 25, 2018 9.581 9.642 9.486 9.538 758,930 -0.05(-0.54%)
Jun 22, 2018 9.695 9.764 9.555 9.590 1,053,261 -0.08(-0.81%)
Jun 21, 2018 9.747 9.764 9.655 9.668 329,208 -0.06(-0.63%)
Jun 20, 2018 9.668 9.755 9.660 9.729 251,092 +0.05(+0.54%)
Jun 19, 2018 9.590 9.712 9.560 9.677 362,178 +0.07(+0.72%)
Jun 18, 2018 9.503 9.616 9.503 9.608 254,065 +0.10(+1.10%)
Jun 15, 2018 9.542 9.434 9.503 2,123,940 +0.07(+0.74%)
Jun 14, 2018 9.347 9.460 9.303 9.434 619,578 +0.13(+1.40%)
Jun 13, 2018 9.434 9.477 9.303 9.303 735,227 -0.13(-1.38%)
Jun 12, 2018 9.442 9.490 9.408 9.434 690,373 -0.03(-0.28%)
Jun 11, 2018 9.590 9.590 9.447 9.460 853,454 -0.14(-1.45%)
Jun 08, 2018 9.599 9.642 9.564 9.599 258,736 +0.00(+0.00%)
Jun 07, 2018 9.434 9.634 9.434 9.599 706,683 +0.17(+1.84%)
Jun 06, 2018 9.442 9.338 9.425 304,205 +0.03(+0.28%)
Jun 05, 2018 9.286 9.877 9.242 9.399 1,224,556 +0.12(+1.31%)
Jun 04, 2018 9.312 9.373 9.260 9.277 389,237 -0.01(-0.09%)
Jun 01, 2018 9.434 9.477 9.277 9.286 443,184 -0.13(-1.39%)
May 31, 2018 9.581 9.590 9.364 9.416 743,245 -0.15(-1.55%)
May 30, 2018 9.425 9.616 9.390 9.564 757,373 +0.17(+1.76%)
May 29, 2018 9.338 9.408 9.295 9.399 339,243 +0.03(+0.37%)
May 25, 2018 9.364 9.364 9.364 0 -0.03(-0.28%)
May 24, 2018 9.399 9.408 9.295 9.390 395,036 +0.01(+0.09%)
May 23, 2018 9.373 9.416 9.364 9.382 187,632 +0.01(+0.09%)
May 22, 2018 9.338 9.390 9.329 9.373 317,934 +0.05(+0.56%)
May 21, 2018 9.303 9.321 9.225 9.321 261,019 +0.04(+0.47%)
May 18, 2018 9.338 9.338 9.242 9.277 253,541 -0.02(-0.19%)
May 17, 2018 9.234 9.321 9.234 9.295 441,881 +0.03(+0.38%)
May 16, 2018 9.329 9.329 9.216 9.260 570,128 -0.04(-0.47%)
May 15, 2018 9.390 9.442 9.295 9.303 579,111 -0.10(-1.11%)
May 14, 2018 9.442 9.460 9.355 9.408 232,191 +0.01(+0.09%)
May 11, 2018 9.364 9.408 9.329 9.399 342,214 +0.05(+0.56%)
May 10, 2018 9.303 9.399 9.303 9.347 343,809 +0.05(+0.56%)
May 09, 2018 9.303 9.347 9.269 9.295 513,177 +0.00(+0.00%)
May 08, 2018 9.321 9.321 9.251 9.295 590,547 -0.01(-0.09%)
May 07, 2018 9.121 9.355 9.086 9.303 948,999 +0.22(+2.39%)
May 04, 2018 9.008 9.121 8.990 9.086 577,291 +0.10(+1.06%)
May 03, 2018 8.669 9.042 8.669 8.990 491,500 +0.10(+1.08%)
May 02, 2018 8.842 8.929 8.816 8.895 458,665 +0.02(+0.20%)
May 01, 2018 8.825 8.916 8.729 8.877 515,970 +0.06(+0.69%)
Apr 30, 2018 8.842 8.886 8.790 8.816 602,009 +0.00(+0.00%)
Apr 27, 2018 8.782 8.847 8.764 8.816 228,005 +0.04(+0.50%)
Apr 26, 2018 8.686 8.808 8.642 8.773 381,538 +0.11(+1.31%)
Apr 25, 2018 8.651 8.703 8.599 8.660 407,612 -0.01(-0.10%)
Apr 24, 2018 8.712 8.712 8.638 8.669 450,181 -0.01(-0.10%)
Apr 23, 2018 8.712 8.721 8.642 8.677 446,874 -0.03(-0.30%)
Apr 20, 2018 8.738 8.799 8.669 8.703 565,398 -0.06(-0.69%)
Apr 19, 2018 8.851 8.860 8.751 8.764 617,384 -0.09(-0.98%)
Apr 18, 2018 9.016 9.016 8.834 8.851 365,065 -0.13(-1.45%)
Apr 17, 2018 8.903 9.008 8.886 8.982 439,259 +0.04(+0.49%)
Apr 16, 2018 8.842 8.947 8.803 8.938 339,664 +0.10(+1.18%)
Apr 13, 2018 8.912 8.921 8.790 8.834 566,923 -0.04(-0.49%)
Apr 12, 2018 8.921 8.921 8.851 8.877 395,250 -0.04(-0.49%)
Apr 11, 2018 8.869 8.964 8.842 8.921 362,083 +0.03(+0.29%)
Apr 10, 2018 8.886 8.938 8.851 8.895 493,839 +0.02(+0.20%)
Apr 09, 2018 8.955 8.955 8.851 8.877 282,602 -0.03(-0.29%)
Apr 06, 2018 8.973 9.051 8.864 8.903 525,543 -0.11(-1.25%)
Apr 05, 2018 9.034 9.073 8.929 9.016 681,417 -0.01(-0.10%)
Apr 04, 2018 8.886 9.042 8.860 9.025 560,945 +0.09(+0.97%)
Apr 03, 2018 8.747 8.947 8.712 8.938 502,636 +0.20(+2.29%)
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.