Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.121 8.121 8.012 8.012 91,276 -0.10(-1.25%)
Jun 28, 2018 8.239 8.265 8.054 8.113 162,499 -0.13(-1.54%)
Jun 27, 2018 8.383 8.383 8.231 8.239 110,651 -0.12(-1.41%)
Jun 26, 2018 8.357 8.417 8.324 8.357 44,382 -0.03(-0.30%)
Jun 25, 2018 8.383 8.433 8.349 8.383 52,386 -0.03(-0.30%)
Jun 22, 2018 8.402 8.425 8.383 8.408 10,680 -0.01(-0.10%)
Jun 21, 2018 8.425 8.433 8.383 8.416 12,059 -0.01(-0.10%)
Jun 20, 2018 8.416 8.433 8.374 8.425 33,328 +0.03(+0.30%)
Jun 19, 2018 8.374 8.433 8.366 8.400 23,967 +0.03(+0.40%)
Jun 18, 2018 8.437 8.437 8.357 8.366 18,622 -0.01(-0.10%)
Jun 15, 2018 8.475 8.357 8.374 83,578 -0.08(-0.90%)
Jun 14, 2018 8.484 8.509 8.442 8.450 45,700 -0.04(-0.50%)
Jun 13, 2018 8.425 8.533 8.400 8.492 31,060 +0.06(+0.70%)
Jun 12, 2018 8.408 8.471 8.357 8.433 106,754 -0.06(-0.70%)
Jun 11, 2018 8.526 8.543 8.475 8.492 55,033 -0.03(-0.40%)
Jun 08, 2018 8.501 8.551 8.501 8.526 39,644 +0.03(+0.30%)
Jun 07, 2018 8.492 8.560 8.492 8.501 66,464 +0.01(+0.10%)
Jun 06, 2018 8.538 8.492 12,689 +0.03(+0.30%)
Jun 05, 2018 8.501 8.518 8.442 8.467 51,663 -0.04(-0.50%)
Jun 04, 2018 8.501 8.560 8.484 8.509 46,252 +0.02(+0.20%)
Jun 01, 2018 8.501 8.522 8.467 8.492 18,953 -0.01(-0.10%)
May 31, 2018 8.509 8.555 8.450 8.501 56,845 -0.01(-0.10%)
May 30, 2018 8.509 8.518 8.450 8.509 21,046 +0.01(+0.10%)
May 29, 2018 8.526 8.526 8.459 8.501 16,857 +0.00(+0.00%)
May 25, 2018 8.501 8.501 8.501 0 +0.02(+0.26%)
May 24, 2018 8.483 8.492 8.459 8.478 11,715 -0.01(-0.16%)
May 23, 2018 8.492 8.492 8.467 8.492 12,181 +0.01(+0.10%)
May 22, 2018 8.492 8.492 8.450 8.484 18,778 +0.01(+0.10%)
May 21, 2018 8.492 8.492 8.464 8.475 10,706 -0.01(-0.10%)
May 18, 2018 8.484 8.501 8.467 8.484 557,516 -0.01(-0.10%)
May 17, 2018 8.484 8.501 8.433 8.492 4,740 +0.02(+0.20%)
May 16, 2018 8.400 8.501 8.400 8.475 12,284 +0.00(+0.00%)
May 15, 2018 8.467 8.501 8.467 8.475 13,328 -0.02(-0.20%)
May 14, 2018 8.492 8.509 8.459 8.492 11,164 -0.01(-0.10%)
May 11, 2018 8.475 8.501 8.467 8.501 44,661 +0.03(+0.30%)
May 10, 2018 8.408 8.475 8.408 8.475 26,987 +0.00(+0.00%)
May 09, 2018 8.484 8.484 8.438 8.475 14,885 +0.02(+0.20%)
May 08, 2018 8.450 8.475 8.442 8.459 19,374 +0.03(+0.30%)
May 07, 2018 8.442 8.467 8.366 8.433 22,012 +0.03(+0.40%)
May 04, 2018 8.349 8.466 8.349 8.400 24,376 +0.04(+0.50%)
May 03, 2018 8.349 8.374 8.349 8.357 2,849 +0.00(+0.00%)
May 02, 2018 8.442 8.442 8.349 8.357 9,642 -0.07(-0.80%)
May 01, 2018 8.391 8.442 8.391 8.425 16,705 +0.06(+0.71%)
Apr 30, 2018 8.366 8.380 8.349 8.366 18,594 +0.01(+0.10%)
Apr 27, 2018 8.349 8.408 8.349 8.357 13,752 +0.01(+0.10%)
Apr 26, 2018 8.383 8.400 8.307 8.349 14,435 +0.00(+0.00%)
Apr 25, 2018 8.366 8.425 8.307 8.349 21,274 -0.06(-0.70%)
Apr 24, 2018 8.366 8.408 8.349 8.408 41,198 +0.06(+0.71%)
Apr 23, 2018 8.390 8.390 8.341 8.349 26,530 +0.01(+0.10%)
Apr 20, 2018 8.332 8.399 8.307 8.341 10,301 +0.02(+0.20%)
Apr 19, 2018 8.390 8.400 8.266 8.324 89,786 -0.07(-0.79%)
Apr 18, 2018 8.357 8.399 8.305 8.390 18,175 +0.05(+0.60%)
Apr 17, 2018 8.307 8.374 8.307 8.341 15,900 +0.04(+0.50%)
Apr 16, 2018 8.366 8.366 8.266 8.299 51,655 -0.07(-0.79%)
Apr 13, 2018 8.390 8.440 8.332 8.366 13,900 +0.00(+0.00%)
Apr 12, 2018 8.349 8.366 8.307 8.366 42,436 +0.02(+0.20%)
Apr 11, 2018 8.390 8.399 8.341 8.349 37,260 +0.00(+0.00%)
Apr 10, 2018 8.415 8.432 8.324 8.349 13,898 -0.02(-0.20%)
Apr 09, 2018 8.415 8.424 8.336 8.366 295,589 +0.02(+0.20%)
Apr 06, 2018 8.399 8.399 8.336 8.349 9,360 +0.00(+0.00%)
Apr 05, 2018 8.282 8.390 8.253 8.349 75,602 +0.10(+1.21%)
Apr 04, 2018 8.216 8.266 8.216 8.249 35,570 -0.01(-0.10%)
Apr 03, 2018 8.241 8.291 8.133 8.258 28,993 +0.04(+0.51%)
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.