Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.210 8.670 8.680 829,611 -0.47(-5.14%)
Jun 28, 2018 9.250 9.340 9.062 9.150 573,326 -0.17(-1.82%)
Jun 27, 2018 9.210 9.395 8.990 9.320 602,509 +0.09(+0.98%)
Jun 26, 2018 8.500 9.350 8.450 9.230 1,462,670 +0.81(+9.62%)
Jun 25, 2018 8.560 8.787 8.290 8.420 708,065 -0.10(-1.17%)
Jun 22, 2018 8.690 8.770 8.420 8.520 1,738,491 -0.09(-1.05%)
Jun 21, 2018 8.850 8.900 8.515 8.610 456,284 -0.21(-2.38%)
Jun 20, 2018 8.860 8.890 8.670 8.820 353,500 -0.02(-0.23%)
Jun 19, 2018 8.850 8.930 8.760 8.840 391,508 -0.14(-1.56%)
Jun 18, 2018 8.840 8.980 8.680 8.980 430,309 +0.06(+0.67%)
Jun 15, 2018 8.940 8.900 8.920 744,333 +0.02(+0.22%)
Jun 14, 2018 8.900 8.960 8.720 8.900 431,450 -0.02(-0.22%)
Jun 13, 2018 8.660 9.000 8.577 8.920 1,026,130 +0.17(+1.94%)
Jun 12, 2018 8.400 8.850 8.270 8.750 598,203 +0.31(+3.67%)
Jun 11, 2018 8.700 8.770 8.190 8.440 750,641 -0.25(-2.88%)
Jun 08, 2018 8.810 8.830 8.610 8.690 719,558 -0.16(-1.81%)
Jun 07, 2018 9.200 9.270 8.840 8.850 663,048 -0.36(-3.91%)
Jun 06, 2018 9.250 9.210 1,291,127 +0.40(+4.54%)
Jun 05, 2018 8.240 8.820 8.090 8.810 1,051,169 +0.57(+6.92%)
Jun 04, 2018 7.960 8.240 7.665 8.240 1,111,280 +0.30(+3.78%)
Jun 01, 2018 7.940 8.110 7.840 7.940 582,276 +0.01(+0.13%)
May 31, 2018 8.010 8.070 7.760 7.930 1,325,989 -0.08(-1.00%)
May 30, 2018 8.000 8.290 7.950 8.010 1,502,737 +0.05(+0.63%)
May 29, 2018 8.010 8.400 7.870 7.960 1,113,284 -0.08(-1.00%)
May 25, 2018 8.040 8.040 8.040 0 -0.01(-0.12%)
May 24, 2018 7.940 8.190 7.810 8.050 420,460 +0.11(+1.39%)
May 23, 2018 8.000 8.140 7.710 7.940 589,963 -0.09(-1.12%)
May 22, 2018 8.260 8.309 8.010 8.030 592,379 -0.16(-1.95%)
May 21, 2018 8.700 8.708 8.150 8.190 561,646 -0.43(-4.99%)
May 18, 2018 8.820 8.830 8.610 8.620 463,996 -0.11(-1.26%)
May 17, 2018 8.500 8.760 8.390 8.730 633,615 +0.23(+2.71%)
May 16, 2018 8.320 8.560 8.260 8.500 876,626 +0.18(+2.16%)
May 15, 2018 8.140 8.430 8.140 8.320 690,288 +0.17(+2.09%)
May 14, 2018 8.330 8.520 8.140 8.150 478,609 -0.20(-2.40%)
May 11, 2018 8.250 8.410 8.230 8.350 676,105 +0.07(+0.85%)
May 10, 2018 8.270 8.520 8.250 8.280 601,913 -0.02(-0.24%)
May 09, 2018 8.540 8.820 8.100 8.300 909,949 -0.23(-2.70%)
May 08, 2018 8.690 8.730 8.320 8.530 736,646 +0.08(+0.95%)
May 07, 2018 8.110 8.610 8.110 8.450 898,199 +0.47(+5.89%)
May 04, 2018 7.550 8.150 7.400 7.980 1,179,984 +0.47(+6.26%)
May 03, 2018 7.540 7.670 7.400 7.510 210,672 -0.04(-0.53%)
May 02, 2018 7.290 7.770 7.120 7.550 533,289 +0.24(+3.28%)
May 01, 2018 7.430 7.430 7.254 7.310 308,952 -0.12(-1.62%)
Apr 30, 2018 7.590 7.620 7.430 7.430 270,127 -0.17(-2.24%)
Apr 27, 2018 7.600 7.740 7.470 7.600 301,630 -0.03(-0.39%)
Apr 26, 2018 7.660 7.790 7.560 7.630 282,129 -0.01(-0.13%)
Apr 25, 2018 7.600 7.650 7.520 7.640 239,885 +0.04(+0.53%)
Apr 24, 2018 7.650 7.830 7.540 7.600 441,327 +0.01(+0.13%)
Apr 23, 2018 8.040 8.100 7.510 7.590 1,024,248 -0.45(-5.60%)
Apr 20, 2018 7.500 8.200 7.500 8.040 1,091,950 +0.54(+7.20%)
Apr 19, 2018 7.350 7.637 7.310 7.500 487,050 +0.16(+2.18%)
Apr 18, 2018 7.410 7.480 7.310 7.340 397,794 +0.02(+0.27%)
Apr 17, 2018 7.280 7.395 7.270 7.320 530,284 +0.08(+1.10%)
Apr 16, 2018 7.310 7.350 7.180 7.240 308,396 -0.04(-0.55%)
Apr 13, 2018 7.390 7.420 7.270 7.280 369,579 -0.06(-0.82%)
Apr 12, 2018 7.280 7.460 7.220 7.340 356,137 +0.13(+1.80%)
Apr 11, 2018 7.140 7.320 7.130 7.210 380,544 +0.09(+1.26%)
Apr 10, 2018 7.200 7.300 7.110 7.120 451,616 -0.07(-0.97%)
Apr 09, 2018 7.450 7.650 7.170 7.190 449,648 +0.09(+1.27%)
Apr 06, 2018 7.160 7.280 7.100 7.100 295,781 -0.07(-0.98%)
Apr 05, 2018 7.180 7.280 7.130 7.170 393,415 +0.02(+0.28%)
Apr 04, 2018 7.050 7.210 7.050 7.150 344,797 +0.00(+0.00%)
Apr 03, 2018 7.100 7.400 6.990 7.150 455,433 +0.08(+1.13%)
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.