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%)
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.