Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.21 10.29 10.17 10.23 9,369,452 +0.05(+0.49%)
Apr 27, 2018 10.06 10.30 10.04 10.18 7,829,598 +0.12(+1.15%)
Apr 26, 2018 9.976 10.13 9.927 10.07 6,330,605 +0.12(+1.16%)
Apr 25, 2018 9.885 9.968 9.844 9.951 7,060,531 +0.02(+0.25%)
Apr 24, 2018 9.811 10.02 9.786 9.927 10,018,880 +0.12(+1.18%)
Apr 23, 2018 9.654 9.860 9.621 9.811 10,793,846 +0.20(+2.07%)
Apr 20, 2018 9.712 9.712 9.579 9.612 3,973,944 -0.11(-1.11%)
Apr 19, 2018 9.695 9.736 9.629 9.720 5,108,441 +0.00(+0.00%)
Apr 18, 2018 9.745 9.765 9.683 9.720 7,732,855 +0.01(+0.09%)
Apr 17, 2018 9.571 9.786 9.488 9.712 7,777,353 +0.14(+1.47%)
Apr 16, 2018 9.439 9.579 9.397 9.571 7,772,088 +0.19(+2.03%)
Apr 13, 2018 9.372 9.447 9.352 9.381 3,090,229 +0.04(+0.44%)
Apr 12, 2018 9.439 9.455 9.306 9.339 6,727,721 -0.11(-1.14%)
Apr 11, 2018 9.414 9.513 9.410 9.447 4,625,496 -0.01(-0.09%)
Apr 10, 2018 9.521 9.521 9.405 9.455 5,459,614 +0.03(+0.35%)
Apr 09, 2018 9.447 9.525 9.372 9.422 7,358,751 -0.02(-0.26%)
Apr 06, 2018 9.488 9.563 9.426 9.447 8,383,692 -0.07(-0.70%)
Apr 05, 2018 9.439 9.571 9.356 9.513 7,588,553 +0.09(+0.97%)
Apr 04, 2018 9.472 9.563 9.343 9.422 15,600,389 -0.09(-0.96%)
Apr 03, 2018 9.389 9.530 9.257 9.513 10,569,152 +0.11(+1.14%)
Apr 02, 2018 9.414 9.484 9.286 9.405 16,643,053 +0.00(+0.00%)
Mar 29, 2018 9.405 9.405 9.405 0 +0.12(+1.25%)
Mar 28, 2018 9.083 9.290 9.050 9.290 14,908,921 +0.23(+2.56%)
Mar 27, 2018 8.967 9.190 8.963 9.058 8,454,293 +0.09(+1.01%)
Mar 26, 2018 8.901 9.008 8.814 8.967 6,974,829 +0.10(+1.12%)
Mar 23, 2018 9.025 9.116 8.835 8.868 7,901,391 -0.08(-0.92%)
Mar 22, 2018 8.934 9.128 8.843 8.951 9,536,676 +0.02(+0.19%)
Mar 21, 2018 8.868 9.058 8.826 8.934 6,875,966 +0.07(+0.84%)
Mar 20, 2018 8.934 8.984 8.793 8.860 7,687,996 -0.05(-0.56%)
Mar 19, 2018 9.000 9.017 8.851 8.909 6,826,058 -0.06(-0.65%)
Mar 16, 2018 8.876 9.025 8.851 8.967 8,855,926 +0.12(+1.40%)
Mar 15, 2018 8.843 8.905 8.678 8.843 11,482,884 -0.01(-0.09%)
Mar 14, 2018 8.851 8.917 8.810 8.851 5,240,224 +0.02(+0.28%)
Mar 13, 2018 8.926 8.959 8.785 8.826 6,994,987 -0.06(-0.65%)
Mar 12, 2018 8.975 9.000 8.785 8.884 9,043,553 -0.09(-1.01%)
Mar 09, 2018 8.984 8.984 8.810 8.975 7,008,198 +0.01(+0.09%)
Mar 08, 2018 8.967 9.050 8.959 8.967 6,545,788 +0.03(+0.37%)
Mar 07, 2018 8.860 8.934 8,605,086 -0.11(-1.19%)
Mar 06, 2018 9.133 9.174 8.959 9.042 9,824,235 -0.04(-0.46%)
Mar 05, 2018 9.017 9.091 8.934 9.083 14,594,089 +0.10(+1.11%)
Mar 02, 2018 9.017 9.099 8.851 8.984 9,336,781 -0.08(-0.91%)
Mar 01, 2018 9.033 9.323 9.008 9.066 11,938,071 +0.07(+0.83%)
Feb 28, 2018 9.331 9.364 8.984 8.992 12,328,534 -0.29(-3.12%)
Feb 27, 2018 8.893 9.306 8.744 9.281 26,689,228 +0.64(+7.37%)
Feb 26, 2018 8.694 8.719 8.562 8.644 13,006,451 -0.03(-0.38%)
Feb 23, 2018 8.570 8.702 8.541 8.678 5,648,215 +0.16(+1.84%)
Feb 22, 2018 8.628 8.520 8,107,699 +0.06(+0.68%)
Feb 21, 2018 8.636 8.741 8.462 8.462 6,486,234 -0.14(-1.63%)
Feb 20, 2018 8.595 8.719 8.570 8.603 9,027,076 -0.04(-0.48%)
Feb 16, 2018 8.644 8.644 8.644 0 -0.06(-0.67%)
Feb 15, 2018 8.570 8.702 8.537 8.702 8,629,487 +0.21(+2.43%)
Feb 14, 2018 8.462 8.545 8.388 8.496 7,170,381 -0.04(-0.48%)
Feb 13, 2018 8.487 8.595 8.405 8.537 7,630,635 +0.04(+0.49%)
Feb 12, 2018 8.462 8.549 8.297 8.496 10,890,445 +0.06(+0.69%)
Feb 09, 2018 8.380 8.504 8.161 8.438 12,457,626 +0.12(+1.39%)
Feb 08, 2018 8.636 8.644 8.314 8.322 15,774,983 -0.35(-4.01%)
Feb 07, 2018 8.769 8.917 8.657 8.669 10,562,042 -0.08(-0.95%)
Feb 06, 2018 8.603 8.802 8.396 8.752 14,138,981 -0.07(-0.84%)
Feb 05, 2018 9.190 9.199 8.719 8.826 14,378,262 -0.37(-4.05%)
Feb 02, 2018 9.389 9.505 9.190 9.199 12,233,805 -0.32(-3.39%)
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.