Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.760 9.000 8.650 8.740 359,912 +0.04(+0.46%)
Jun 28, 2018 8.870 9.000 8.660 8.700 186,747 -0.20(-2.25%)
Jun 27, 2018 8.870 8.940 8.790 8.900 18,646 +0.03(+0.34%)
Jun 26, 2018 9.000 8.410 8.870 21,256 +0.10(+1.14%)
Jun 25, 2018 8.990 8.990 8.480 8.770 55,424 -0.22(-2.45%)
Jun 22, 2018 9.290 9.500 8.390 8.990 189,009 -0.21(-2.28%)
Jun 21, 2018 8.450 9.455 8.339 9.200 93,841 +0.74(+8.75%)
Jun 20, 2018 8.150 8.580 8.100 8.460 141,798 +0.36(+4.44%)
Jun 19, 2018 8.120 8.330 8.100 8.100 122,916 -0.02(-0.25%)
Jun 18, 2018 8.100 8.450 8.094 8.120 113,803 +0.07(+0.87%)
Jun 15, 2018 8.050 8.000 8.050 22,765 +0.05(+0.63%)
Jun 14, 2018 7.850 8.050 7.690 8.000 8,622 +0.15(+1.91%)
Jun 13, 2018 7.880 7.880 7.839 7.850 11,913 -0.05(-0.63%)
Jun 12, 2018 7.901 7.901 7.900 7.900 1,720 -0.05(-0.63%)
Jun 11, 2018 8.010 8.010 7.850 7.950 11,992 -0.06(-0.75%)
Jun 08, 2018 8.000 8.050 8.000 8.010 4,276 +0.00(+0.00%)
Jun 07, 2018 8.020 8.070 8.010 8.010 5,728 +0.00(+0.00%)
Jun 06, 2018 8.040 8.080 7.997 8.010 5,594 -0.09(-1.11%)
Jun 05, 2018 8.070 8.100 7.942 8.100 4,429 +0.00(+0.00%)
Jun 04, 2018 8.100 8.100 8.020 8.100 6,309 +0.00(+0.00%)
Jun 01, 2018 8.030 8.100 7.960 8.100 10,433 +0.05(+0.62%)
May 31, 2018 8.050 8.050 8.050 8.050 483 +0.00(+0.00%)
May 30, 2018 8.024 8.100 7.950 8.050 5,210 +0.10(+1.26%)
May 29, 2018 8.180 8.180 7.940 7.950 6,587 -0.09(-1.12%)
May 25, 2018 8.040 8.040 8.040 0 -0.10(-1.23%)
May 24, 2018 8.130 8.150 8.010 8.140 6,254 -0.04(-0.49%)
May 23, 2018 8.020 8.180 7.920 8.180 11,276 +0.17(+2.12%)
May 22, 2018 8.170 8.345 7.890 8.010 98,615 -0.12(-1.48%)
May 21, 2018 8.155 8.200 8.070 8.130 8,657 +0.00(+0.00%)
May 18, 2018 8.090 8.150 8.090 8.130 30,835 +0.11(+1.37%)
May 17, 2018 8.094 8.150 8.020 8.020 6,812 -0.08(-0.99%)
May 16, 2018 8.150 8.150 7.930 8.100 18,467 -0.06(-0.74%)
May 15, 2018 8.204 8.250 8.143 8.160 16,445 -0.02(-0.24%)
May 14, 2018 8.220 8.250 8.000 8.180 50,036 -0.04(-0.49%)
May 11, 2018 7.850 8.707 7.230 8.220 136,323 +0.25(+3.14%)
May 10, 2018 7.230 8.000 7.150 7.970 60,816 +0.74(+10.24%)
May 09, 2018 6.600 7.600 6.600 7.230 55,450 +0.48(+7.11%)
May 08, 2018 6.820 6.986 6.750 6.750 10,973 -0.08(-1.17%)
May 07, 2018 7.000 7.000 6.600 6.830 5,875 -0.15(-2.15%)
May 04, 2018 6.886 6.980 6.820 6.980 7,143 +0.32(+4.80%)
May 03, 2018 6.740 6.750 6.640 6.660 12,627 -0.08(-1.19%)
May 02, 2018 6.590 6.749 6.540 6.740 18,627 +0.15(+2.28%)
May 01, 2018 6.460 6.590 6.375 6.590 8,432 +0.12(+1.85%)
Apr 30, 2018 6.420 6.550 6.401 6.470 2,474 +0.09(+1.41%)
Apr 27, 2018 6.260 6.477 6.250 6.380 11,025 +0.08(+1.27%)
Apr 26, 2018 6.140 6.330 6.019 6.300 12,723 +0.13(+2.11%)
Apr 25, 2018 6.130 6.229 6.130 6.170 3,920 +0.10(+1.68%)
Apr 24, 2018 6.240 6.250 5.980 6.068 18,714 -0.15(-2.44%)
Apr 23, 2018 6.200 6.430 6.200 6.220 21,952 -0.03(-0.48%)
Apr 20, 2018 6.330 6.590 6.180 6.250 101,979 -0.11(-1.73%)
Apr 19, 2018 6.660 6.695 6.350 6.360 11,384 -0.42(-6.19%)
Apr 18, 2018 6.430 6.780 6.430 6.780 7,535 +0.41(+6.44%)
Apr 17, 2018 6.630 6.995 6.370 6.370 17,625 +0.02(+0.31%)
Apr 16, 2018 6.730 6.874 6.350 6.350 34,416 -0.38(-5.65%)
Apr 13, 2018 6.740 6.946 6.650 6.730 23,351 +0.11(+1.66%)
Apr 12, 2018 6.310 6.625 6.300 6.620 29,649 +0.32(+5.08%)
Apr 11, 2018 6.150 6.340 6.150 6.300 13,280 +0.13(+2.11%)
Apr 10, 2018 6.180 6.290 6.150 6.170 6,196 -0.01(-0.16%)
Apr 09, 2018 6.340 6.340 6.020 6.180 36,043 -0.27(-4.19%)
Apr 06, 2018 6.220 6.510 6.160 6.450 25,729 +0.16(+2.54%)
Apr 05, 2018 6.600 6.600 6.040 6.290 45,136 -0.31(-4.70%)
Apr 04, 2018 6.750 6.810 6.480 6.600 49,597 -0.21(-3.08%)
Apr 03, 2018 6.400 6.900 6.391 6.810 26,800 +0.32(+4.93%)
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.