Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 8.233 8.249 8.166 8.216 22,285 -0.03(-0.40%)
Mar 29, 2018 8.249 8.249 8.249 0 -0.02(-0.30%)
Mar 28, 2018 8.266 8.307 8.224 8.274 109,584 +0.02(+0.30%)
Mar 27, 2018 8.307 8.465 8.224 8.249 230,456 -0.03(-0.40%)
Mar 26, 2018 8.282 8.449 8.241 8.282 45,638 +0.03(+0.40%)
Mar 23, 2018 8.449 8.449 8.224 8.249 39,489 -0.13(-1.59%)
Mar 22, 2018 8.415 8.424 8.374 8.382 14,262 -0.03(-0.39%)
Mar 21, 2018 8.424 8.449 8.357 8.415 21,802 +0.01(+0.10%)
Mar 20, 2018 8.390 8.449 8.374 8.407 32,914 +0.00(+0.00%)
Mar 19, 2018 8.424 8.449 8.341 8.407 37,523 +0.02(+0.20%)
Mar 16, 2018 8.390 8.415 8.353 8.390 21,734 -0.01(-0.10%)
Mar 15, 2018 8.390 8.407 8.199 8.399 23,955 +0.02(+0.20%)
Mar 14, 2018 8.307 8.407 8.307 8.382 80,898 +0.08(+1.00%)
Mar 13, 2018 8.449 8.465 8.191 8.299 91,281 -0.15(-1.77%)
Mar 12, 2018 8.440 8.498 8.357 8.449 25,724 +0.06(+0.69%)
Mar 09, 2018 8.390 8.424 8.341 8.390 41,579 +0.02(+0.30%)
Mar 08, 2018 8.332 8.390 8.307 8.366 18,742 +0.02(+0.30%)
Mar 07, 2018 8.382 8.382 8.249 8.341 23,103 -0.02(-0.20%)
Mar 06, 2018 8.307 8.382 8.282 8.357 33,698 +0.02(+0.20%)
Mar 05, 2018 8.307 8.390 8.166 8.341 66,763 -0.03(-0.40%)
Mar 02, 2018 8.307 8.390 8.183 8.374 26,423 +0.02(+0.30%)
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.