Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.820 9.920 9.130 9.150 2,711,572 -0.58(-5.96%)
Jun 28, 2018 9.790 9.970 9.670 9.730 1,810,082 -0.06(-0.61%)
Jun 27, 2018 10.31 10.40 9.780 9.790 1,276,129 -0.47(-4.58%)
Jun 26, 2018 10.13 10.29 10.06 10.26 2,294,105 +0.09(+0.88%)
Jun 25, 2018 10.49 10.55 10.10 10.17 1,371,429 -0.33(-3.14%)
Jun 22, 2018 10.50 10.54 10.29 10.50 1,829,256 +0.05(+0.48%)
Jun 21, 2018 10.37 10.57 10.34 10.45 1,341,171 +0.08(+0.77%)
Jun 20, 2018 10.00 10.39 9.800 10.37 1,456,693 +0.45(+4.54%)
Jun 19, 2018 9.660 9.980 9.660 9.920 1,827,974 +0.16(+1.64%)
Jun 18, 2018 9.290 9.855 9.290 9.760 3,768,144 +0.40(+4.27%)
Jun 15, 2018 9.420 9.420 9.360 4,322,502 -0.06(-0.64%)
Jun 14, 2018 9.830 9.870 9.420 9.420 3,336,480 -0.43(-4.37%)
Jun 13, 2018 10.45 10.45 9.810 9.850 2,654,689 -0.60(-5.74%)
Jun 12, 2018 10.64 10.69 10.38 10.45 2,048,498 -0.14(-1.32%)
Jun 11, 2018 10.49 10.80 10.34 10.59 2,104,829 +0.09(+0.86%)
Jun 08, 2018 10.11 10.53 10.11 10.50 1,842,348 +0.32(+3.14%)
Jun 07, 2018 10.18 10.52 10.07 10.18 2,147,839 +0.08(+0.79%)
Jun 06, 2018 10.27 9.950 10.10 2,028,936 +0.01(+0.10%)
Jun 05, 2018 9.360 10.21 9.280 10.09 3,925,800 +0.75(+8.03%)
Jun 04, 2018 9.230 9.410 8.980 9.340 3,002,038 +0.19(+2.08%)
Jun 01, 2018 8.520 9.220 8.520 9.150 2,941,684 +0.64(+7.52%)
May 31, 2018 10.08 10.50 8.240 8.510 7,847,854 -0.65(-7.10%)
May 30, 2018 8.850 9.190 8.580 9.160 6,569,199 +0.32(+3.62%)
May 29, 2018 8.890 8.978 8.820 8.840 1,656,832 -0.12(-1.34%)
May 25, 2018 8.960 8.960 8.960 0 -0.08(-0.88%)
May 24, 2018 8.780 9.060 8.590 9.040 910,234 +0.21(+2.38%)
May 23, 2018 8.780 9.050 8.720 8.830 1,331,663 +0.02(+0.23%)
May 22, 2018 9.200 9.210 8.710 8.810 1,841,333 -0.30(-3.29%)
May 21, 2018 9.220 9.275 9.100 9.110 2,148,453 -0.06(-0.65%)
May 18, 2018 9.100 9.350 9.035 9.170 2,135,067 +0.12(+1.33%)
May 17, 2018 9.060 9.190 8.950 9.050 1,125,605 -0.06(-0.66%)
May 16, 2018 8.770 9.160 8.770 9.110 1,561,226 +0.41(+4.71%)
May 15, 2018 8.630 8.785 8.590 8.700 1,144,063 +0.07(+0.81%)
May 14, 2018 8.640 8.780 8.585 8.630 1,636,087 -0.02(-0.23%)
May 11, 2018 8.410 8.695 8.340 8.650 1,796,837 +0.27(+3.22%)
May 10, 2018 8.390 8.410 8.200 8.380 1,392,162 +0.00(+0.00%)
May 09, 2018 7.990 8.470 7.960 8.380 2,333,577 +0.43(+5.41%)
May 08, 2018 7.700 7.960 7.680 7.950 1,710,573 +0.20(+2.58%)
May 07, 2018 7.640 7.760 7.600 7.750 1,533,334 +0.15(+1.97%)
May 04, 2018 7.310 7.710 7.270 7.600 1,889,098 +0.29(+3.97%)
May 03, 2018 7.460 7.530 7.310 7.310 1,395,492 -0.14(-1.88%)
May 02, 2018 7.410 7.570 7.360 7.450 1,345,338 -0.02(-0.27%)
May 01, 2018 7.800 7.815 7.370 7.470 3,202,848 -0.37(-4.72%)
Apr 30, 2018 7.910 7.970 7.830 7.840 1,963,942 -0.04(-0.51%)
Apr 27, 2018 7.710 7.920 7.710 7.880 1,357,298 +0.16(+2.07%)
Apr 26, 2018 7.550 7.760 7.520 7.720 1,171,966 +0.22(+2.93%)
Apr 25, 2018 7.430 7.650 7.380 7.500 2,169,752 +0.05(+0.67%)
Apr 24, 2018 7.400 7.610 7.340 7.450 1,337,071 +0.12(+1.64%)
Apr 23, 2018 7.320 7.390 7.150 7.330 1,981,551 +0.04(+0.55%)
Apr 20, 2018 7.580 7.640 7.250 7.290 1,924,034 -0.33(-4.33%)
Apr 19, 2018 7.610 7.795 7.510 7.620 1,278,622 -0.15(-1.93%)
Apr 18, 2018 7.900 7.950 7.730 7.770 1,512,469 -0.04(-0.51%)
Apr 17, 2018 7.830 8.000 7.800 7.810 1,227,384 +0.00(+0.00%)
Apr 16, 2018 8.210 8.210 7.775 7.810 2,256,261 -0.38(-4.64%)
Apr 13, 2018 7.960 8.310 7.920 8.190 3,729,633 +0.26(+3.28%)
Apr 12, 2018 7.830 7.960 7.795 7.930 1,809,905 +0.15(+1.93%)
Apr 11, 2018 7.670 7.790 7.610 7.780 1,166,500 +0.08(+1.04%)
Apr 10, 2018 7.580 7.750 7.530 7.700 1,082,828 +0.19(+2.53%)
Apr 09, 2018 7.590 7.690 7.480 7.510 1,429,440 -0.05(-0.66%)
Apr 06, 2018 7.500 7.695 7.430 7.560 1,521,431 +0.03(+0.40%)
Apr 05, 2018 7.090 7.600 7.070 7.530 1,650,889 +0.46(+6.51%)
Apr 04, 2018 6.800 7.100 6.780 7.070 1,608,956 +0.17(+2.46%)
Apr 03, 2018 6.750 7.005 6.750 6.900 1,931,363 +0.19(+2.83%)
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.