Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.35 10.54 10.35 10.45 8,349,952 +0.07(+0.63%)
May 30, 2018 10.19 10.42 10.12 10.39 9,583,654 +0.21(+2.10%)
May 29, 2018 10.14 10.24 10.08 10.17 6,110,273 +0.00(+0.00%)
May 25, 2018 10.17 10.17 10.17 0 +0.02(+0.16%)
May 24, 2018 10.02 10.19 9.960 10.16 5,065,318 +0.16(+1.64%)
May 23, 2018 9.944 10.02 9.894 9.993 6,157,841 -0.01(-0.08%)
May 22, 2018 9.935 10.05 9.915 10.00 6,470,209 +0.11(+1.16%)
May 21, 2018 9.829 9.944 9.788 9.886 7,183,129 +0.11(+1.09%)
May 18, 2018 9.886 9.888 9.675 9.780 8,382,560 -0.10(-1.00%)
May 17, 2018 10.07 10.10 9.841 9.878 9,933,217 -0.19(-1.87%)
May 16, 2018 9.993 10.10 9.927 10.07 6,131,145 -0.02(-0.16%)
May 15, 2018 10.08 10.12 10.02 10.08 7,570,702 -0.04(-0.40%)
May 14, 2018 10.10 10.17 10.07 10.12 6,595,567 +0.05(+0.49%)
May 11, 2018 10.12 10.15 10.03 10.07 4,857,082 -0.02(-0.16%)
May 10, 2018 9.919 10.10 9.895 10.09 5,132,911 +0.20(+1.99%)
May 09, 2018 9.730 9.911 9.646 9.894 9,874,202 +0.28(+2.90%)
May 08, 2018 9.960 9.976 9.558 9.616 19,363,558 -0.52(-5.17%)
May 07, 2018 10.10 10.15 9.993 10.14 16,020,986 +0.03(+0.32%)
May 04, 2018 10.07 10.16 10.03 10.11 4,105,707 +0.02(+0.24%)
May 03, 2018 9.993 10.10 9.878 10.08 7,267,589 +0.09(+0.90%)
May 02, 2018 9.976 10.08 9.944 9.993 9,535,083 -0.02(-0.16%)
May 01, 2018 10.04 10.05 9.915 10.01 6,953,740 -0.02(-0.25%)
Apr 30, 2018 10.01 10.09 9.976 10.03 9,555,702 +0.05(+0.49%)
Apr 27, 2018 9.863 10.10 9.847 9.985 7,985,241 +0.11(+1.15%)
Apr 26, 2018 9.782 9.936 9.733 9.871 6,456,450 +0.11(+1.16%)
Apr 25, 2018 9.693 9.774 9.652 9.757 7,200,886 +0.02(+0.25%)
Apr 24, 2018 9.620 9.822 9.595 9.733 10,218,042 +0.11(+1.18%)
Apr 23, 2018 9.465 9.668 9.433 9.620 11,008,414 +0.19(+2.07%)
Apr 20, 2018 9.522 9.522 9.392 9.425 4,052,941 -0.11(-1.11%)
Apr 19, 2018 9.506 9.547 9.441 9.530 5,209,990 +0.00(+0.00%)
Apr 18, 2018 9.555 9.575 9.494 9.530 7,886,574 +0.01(+0.09%)
Apr 17, 2018 9.384 9.595 9.303 9.522 7,931,957 +0.14(+1.47%)
Apr 16, 2018 9.255 9.392 9.214 9.384 7,926,587 +0.19(+2.03%)
Apr 13, 2018 9.190 9.263 9.169 9.198 3,151,659 +0.04(+0.44%)
Apr 12, 2018 9.255 9.271 9.125 9.157 6,861,460 -0.11(-1.14%)
Apr 11, 2018 9.230 9.328 9.226 9.263 4,717,444 -0.01(-0.09%)
Apr 10, 2018 9.336 9.336 9.222 9.271 5,568,144 +0.03(+0.35%)
Apr 09, 2018 9.263 9.340 9.190 9.238 7,505,033 -0.02(-0.26%)
Apr 06, 2018 9.303 9.376 9.242 9.263 8,550,349 -0.06(-0.70%)
Apr 05, 2018 9.255 9.384 9.174 9.328 7,739,404 +0.09(+0.97%)
Apr 04, 2018 9.287 9.376 9.161 9.238 15,910,505 -0.09(-0.96%)
Apr 03, 2018 9.206 9.344 9.076 9.328 10,779,253 +0.11(+1.14%)
Apr 02, 2018 9.230 9.299 9.105 9.222 16,973,896 +0.00(+0.00%)
Mar 29, 2018 9.222 9.222 9.222 0 +0.11(+1.25%)
Mar 28, 2018 8.906 9.109 8.873 9.109 15,205,291 +0.23(+2.56%)
Mar 27, 2018 8.792 9.011 8.788 8.882 8,622,353 +0.09(+1.01%)
Mar 26, 2018 8.727 8.833 8.642 8.792 7,113,479 +0.10(+1.12%)
Mar 23, 2018 8.849 8.938 8.662 8.695 8,058,460 -0.08(-0.92%)
Mar 22, 2018 8.760 8.950 8.671 8.776 9,726,253 +0.02(+0.19%)
Mar 21, 2018 8.695 8.882 8.654 8.760 7,012,651 +0.07(+0.84%)
Mar 20, 2018 8.760 8.809 8.622 8.687 7,840,824 -0.05(-0.56%)
Mar 19, 2018 8.825 8.841 8.679 8.736 6,961,751 -0.06(-0.65%)
Mar 16, 2018 8.703 8.849 8.679 8.792 9,031,970 +0.12(+1.40%)
Mar 15, 2018 8.671 8.731 8.508 8.671 11,711,149 -0.01(-0.09%)
Mar 14, 2018 8.679 8.744 8.638 8.679 5,344,392 +0.02(+0.28%)
Mar 13, 2018 8.752 8.784 8.614 8.654 7,134,038 -0.06(-0.65%)
Mar 12, 2018 8.800 8.825 8.614 8.711 9,223,327 -0.09(-1.01%)
Mar 09, 2018 8.809 8.809 8.638 8.800 7,147,512 +0.01(+0.09%)
Mar 08, 2018 8.792 8.873 8.784 8.792 6,675,910 +0.03(+0.37%)
Mar 07, 2018 8.687 8.760 8,776,144 -0.11(-1.19%)
Mar 06, 2018 8.954 8.995 8.784 8.865 10,019,528 -0.04(-0.46%)
Mar 05, 2018 8.841 8.914 8.760 8.906 14,884,201 +0.10(+1.10%)
Mar 02, 2018 8.841 8.922 8.679 8.809 9,522,385 -0.08(-0.91%)
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.