Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.560 9.560 9.255 9.410 58,353 -0.10(-1.05%)
Jun 28, 2018 9.490 9.620 9.430 9.510 78,467 +0.03(+0.32%)
Jun 27, 2018 9.460 9.580 9.320 9.480 180,628 -0.01(-0.11%)
Jun 26, 2018 9.800 9.900 9.400 9.490 303,345 -0.33(-3.36%)
Jun 25, 2018 9.950 9.950 9.650 9.820 77,764 -0.18(-1.80%)
Jun 22, 2018 9.940 10.05 9.900 10.00 694,646 +0.09(+0.91%)
Jun 21, 2018 10.03 10.04 9.720 9.910 325,529 +0.11(+1.12%)
Jun 20, 2018 9.900 10.05 9.780 9.800 149,129 -0.07(-0.71%)
Jun 19, 2018 9.620 10.05 9.590 9.870 202,502 +0.19(+1.96%)
Jun 18, 2018 9.670 10.03 9.640 9.680 309,620 -0.02(-0.21%)
Jun 15, 2018 9.660 9.660 9.700 82,580 +0.04(+0.41%)
Jun 14, 2018 9.550 9.740 9.550 9.660 71,387 +0.14(+1.47%)
Jun 13, 2018 9.440 9.730 9.440 9.520 70,640 +0.09(+0.95%)
Jun 12, 2018 9.300 9.440 9.180 9.430 121,231 +0.14(+1.51%)
Jun 11, 2018 9.090 9.340 9.090 9.290 76,472 +0.18(+1.98%)
Jun 08, 2018 9.120 9.260 9.010 9.110 115,441 -0.04(-0.44%)
Jun 07, 2018 9.190 9.310 9.100 9.150 89,158 -0.04(-0.44%)
Jun 06, 2018 9.365 9.020 9.190 203,012 +0.05(+0.55%)
Jun 05, 2018 9.150 9.250 9.100 9.140 44,370 +0.00(+0.00%)
Jun 04, 2018 9.190 9.230 9.036 9.140 94,492 -0.01(-0.11%)
Jun 01, 2018 9.080 9.190 9.000 9.150 60,433 +0.11(+1.22%)
May 31, 2018 9.100 9.260 9.040 9.040 31,658 -0.11(-1.20%)
May 30, 2018 9.120 9.250 9.100 9.150 50,512 +0.08(+0.88%)
May 29, 2018 9.250 9.500 9.000 9.070 51,488 -0.28(-2.99%)
May 25, 2018 9.350 9.350 9.350 0 +0.14(+1.52%)
May 24, 2018 9.150 9.290 9.150 9.210 36,062 +0.06(+0.66%)
May 23, 2018 9.230 9.310 9.060 9.150 41,136 -0.08(-0.87%)
May 22, 2018 9.450 9.460 9.220 9.230 44,901 -0.22(-2.33%)
May 21, 2018 9.500 9.620 9.360 9.450 65,033 +0.08(+0.85%)
May 18, 2018 9.530 9.560 9.350 9.370 97,204 -0.14(-1.47%)
May 17, 2018 9.490 9.900 9.430 9.510 157,899 -0.04(-0.42%)
May 16, 2018 9.430 9.630 9.345 9.550 151,471 +0.20(+2.14%)
May 15, 2018 9.360 9.430 9.250 9.350 84,605 -0.03(-0.32%)
May 14, 2018 9.490 9.640 9.380 9.380 70,811 -0.07(-0.74%)
May 11, 2018 9.390 9.720 9.264 9.450 71,013 +0.09(+0.96%)
May 10, 2018 9.580 9.650 9.290 9.360 61,425 -0.18(-1.89%)
May 09, 2018 9.590 9.820 9.350 9.540 90,544 -0.03(-0.31%)
May 08, 2018 9.520 9.660 9.380 9.570 41,612 +0.03(+0.31%)
May 07, 2018 9.460 9.650 9.420 9.540 39,534 +0.12(+1.27%)
May 04, 2018 9.300 9.490 9.300 9.420 25,413 +0.03(+0.32%)
May 03, 2018 9.380 9.450 9.260 9.390 30,203 -0.01(-0.11%)
May 02, 2018 9.440 9.660 9.330 9.400 53,572 -0.06(-0.63%)
May 01, 2018 9.280 9.490 9.150 9.460 47,101 +0.20(+2.16%)
Apr 30, 2018 8.950 9.530 8.940 9.260 111,652 +0.28(+3.12%)
Apr 27, 2018 8.980 9.000 8.860 8.980 45,710 -0.01(-0.11%)
Apr 26, 2018 8.820 9.040 8.790 8.990 103,407 +0.17(+1.93%)
Apr 25, 2018 8.910 8.970 8.520 8.820 75,189 -0.10(-1.12%)
Apr 24, 2018 8.590 8.960 8.580 8.920 75,329 +0.39(+4.57%)
Apr 23, 2018 8.580 8.640 8.490 8.530 467,112 -0.02(-0.23%)
Apr 20, 2018 8.430 8.680 8.420 8.550 85,068 +0.05(+0.59%)
Apr 19, 2018 8.560 8.600 8.353 8.500 100,978 -0.09(-1.05%)
Apr 18, 2018 8.730 8.810 8.570 8.590 39,399 -0.12(-1.38%)
Apr 17, 2018 8.570 8.770 8.570 8.710 55,146 +0.20(+2.35%)
Apr 16, 2018 8.580 8.690 8.465 8.510 32,440 -0.01(-0.12%)
Apr 13, 2018 8.530 8.730 8.400 8.520 88,373 +0.01(+0.12%)
Apr 12, 2018 8.570 8.660 8.485 8.510 64,608 -0.02(-0.23%)
Apr 11, 2018 8.470 8.710 8.270 8.530 53,461 +0.03(+0.35%)
Apr 10, 2018 8.730 8.740 8.430 8.500 103,479 -0.12(-1.39%)
Apr 09, 2018 9.000 9.060 8.590 8.620 43,871 -0.35(-3.90%)
Apr 06, 2018 8.940 9.120 8.810 8.970 41,633 -0.05(-0.55%)
Apr 05, 2018 9.100 9.200 8.750 9.020 37,499 +0.01(+0.11%)
Apr 04, 2018 8.380 9.050 8.380 9.010 216,109 +0.50(+5.88%)
Apr 03, 2018 8.740 8.990 8.450 8.510 61,980 -0.18(-2.07%)
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.