Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.03 9.560 9.730 342,700 -0.01(-0.10%)
Jun 28, 2018 9.610 9.750 9.430 9.740 186,496 +0.13(+1.35%)
Jun 27, 2018 9.950 10.03 9.400 9.610 238,606 -0.29(-2.93%)
Jun 26, 2018 9.610 10.04 9.560 9.900 302,739 +0.35(+3.66%)
Jun 25, 2018 9.870 10.12 9.390 9.550 321,861 -0.48(-4.79%)
Jun 22, 2018 9.930 10.03 9.731 10.03 601,760 +0.21(+2.14%)
Jun 21, 2018 10.24 10.36 9.550 9.820 269,572 -0.46(-4.47%)
Jun 20, 2018 10.28 10.40 9.950 10.28 255,495 +0.07(+0.69%)
Jun 19, 2018 10.13 10.47 10.09 10.21 434,773 +0.04(+0.39%)
Jun 18, 2018 9.740 10.20 9.720 10.17 220,075 +0.41(+4.20%)
Jun 15, 2018 10.04 9.590 9.760 550,324 -0.28(-2.79%)
Jun 14, 2018 9.800 10.17 9.800 10.04 227,720 +0.23(+2.34%)
Jun 13, 2018 9.570 10.10 9.560 9.810 378,573 +0.29(+3.05%)
Jun 12, 2018 9.250 9.550 9.190 9.520 376,545 +0.29(+3.14%)
Jun 11, 2018 9.080 9.580 9.050 9.230 452,753 +0.15(+1.65%)
Jun 08, 2018 9.010 9.200 8.990 9.080 370,866 +0.07(+0.78%)
Jun 07, 2018 8.810 9.050 8.700 9.010 173,088 +0.20(+2.27%)
Jun 06, 2018 8.850 8.810 300,791 +0.07(+0.80%)
Jun 05, 2018 8.570 8.760 8.570 8.740 146,581 +0.13(+1.51%)
Jun 04, 2018 8.440 8.640 8.300 8.610 121,723 +0.20(+2.38%)
Jun 01, 2018 8.740 8.910 8.310 8.410 206,546 -0.26(-3.00%)
May 31, 2018 8.440 8.750 8.440 8.670 317,179 -0.13(-1.48%)
May 30, 2018 8.840 8.960 8.740 8.800 166,990 +0.01(+0.11%)
May 29, 2018 8.700 8.910 8.601 8.790 186,374 +0.07(+0.80%)
May 25, 2018 8.720 8.720 8.720 0 -0.05(-0.57%)
May 24, 2018 8.750 8.820 8.510 8.770 154,292 +0.03(+0.34%)
May 23, 2018 8.760 8.915 8.560 8.740 214,899 -0.07(-0.79%)
May 22, 2018 8.890 8.960 8.730 8.810 185,484 -0.02(-0.23%)
May 21, 2018 8.830 8.950 8.730 8.830 172,116 +0.04(+0.46%)
May 18, 2018 8.750 8.930 8.521 8.790 221,822 +0.05(+0.57%)
May 17, 2018 8.910 8.950 8.630 8.740 234,240 -0.13(-1.47%)
May 16, 2018 8.910 9.020 8.810 8.870 286,111 +0.00(+0.00%)
May 15, 2018 8.610 8.960 8.476 8.870 281,151 +0.19(+2.19%)
May 14, 2018 8.990 9.330 8.670 8.680 476,731 -0.15(-1.70%)
May 11, 2018 8.150 8.960 8.150 8.830 734,657 +0.74(+9.15%)
May 10, 2018 7.700 8.205 7.690 8.090 520,038 +0.39(+5.06%)
May 09, 2018 7.850 8.030 7.620 7.700 449,140 -0.13(-1.66%)
May 08, 2018 6.620 8.230 6.620 7.830 1,335,624 +0.81(+11.54%)
May 07, 2018 6.980 7.270 6.860 7.020 445,653 +0.10(+1.45%)
May 04, 2018 6.890 7.030 6.790 6.920 238,126 +0.00(+0.00%)
May 03, 2018 7.180 7.180 6.790 6.920 537,542 -0.25(-3.49%)
May 02, 2018 7.250 7.470 7.110 7.170 619,257 -0.07(-0.97%)
May 01, 2018 7.360 7.430 7.090 7.240 371,592 -0.10(-1.36%)
Apr 30, 2018 7.520 7.530 7.320 7.340 288,560 -0.14(-1.87%)
Apr 27, 2018 7.610 7.790 7.330 7.480 267,603 -0.06(-0.86%)
Apr 26, 2018 7.500 7.590 7.450 7.545 568,480 +0.04(+0.60%)
Apr 25, 2018 8.570 8.570 7.300 7.500 1,029,820 -1.04(-12.18%)
Apr 24, 2018 8.780 8.830 8.510 8.540 144,552 -0.23(-2.62%)
Apr 23, 2018 9.010 9.030 8.700 8.770 90,835 -0.26(-2.88%)
Apr 20, 2018 9.050 9.100 8.840 9.030 267,215 -0.03(-0.33%)
Apr 19, 2018 9.100 9.200 8.980 9.060 130,060 -0.07(-0.77%)
Apr 18, 2018 8.860 9.220 8.521 9.130 306,785 +0.34(+3.87%)
Apr 17, 2018 8.650 8.940 8.640 8.790 266,022 +0.17(+1.97%)
Apr 16, 2018 8.380 8.650 8.310 8.620 239,769 +0.31(+3.73%)
Apr 13, 2018 8.420 8.420 8.200 8.310 156,913 -0.07(-0.84%)
Apr 12, 2018 8.410 8.470 8.300 8.380 121,539 -0.02(-0.24%)
Apr 11, 2018 8.420 8.481 8.340 8.400 107,488 -0.06(-0.71%)
Apr 10, 2018 8.230 8.490 8.190 8.460 184,340 +0.34(+4.19%)
Apr 09, 2018 8.350 8.470 8.120 8.120 186,482 -0.19(-2.29%)
Apr 06, 2018 8.570 8.630 8.110 8.310 222,111 -0.29(-3.37%)
Apr 05, 2018 8.210 8.700 8.210 8.600 243,285 +0.46(+5.65%)
Apr 04, 2018 7.860 8.240 7.760 8.140 232,078 +0.16(+2.01%)
Apr 03, 2018 7.970 8.080 7.620 7.980 382,826 +0.01(+0.13%)
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.