Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.490 8.150 8.390 1,726,174 +0.19(+2.32%)
Jun 28, 2018 8.440 8.510 8.140 8.200 2,754,796 -0.25(-2.96%)
Jun 27, 2018 8.550 8.575 8.380 8.450 1,223,194 -0.12(-1.40%)
Jun 26, 2018 8.600 8.670 8.430 8.570 1,819,721 +0.02(+0.23%)
Jun 25, 2018 8.560 8.660 8.480 8.550 972,596 -0.05(-0.58%)
Jun 22, 2018 8.610 8.650 8.480 8.600 16,702,302 +0.06(+0.70%)
Jun 21, 2018 8.650 8.700 8.490 8.540 1,011,662 -0.12(-1.39%)
Jun 20, 2018 8.570 8.765 8.500 8.660 967,982 +0.08(+0.93%)
Jun 19, 2018 8.430 8.640 8.390 8.580 679,508 +0.10(+1.18%)
Jun 18, 2018 8.520 8.540 8.430 8.480 850,467 -0.07(-0.82%)
Jun 15, 2018 8.720 8.480 8.550 776,265 -0.17(-1.95%)
Jun 14, 2018 8.710 8.745 8.620 8.720 866,078 -0.01(-0.11%)
Jun 13, 2018 8.790 8.960 8.700 8.730 871,653 -0.08(-0.91%)
Jun 12, 2018 8.680 8.830 8.610 8.810 1,712,270 +0.14(+1.61%)
Jun 11, 2018 8.650 8.740 8.600 8.670 1,166,525 +0.01(+0.12%)
Jun 08, 2018 8.470 8.710 8.430 8.660 1,086,059 +0.18(+2.12%)
Jun 07, 2018 8.300 8.540 8.250 8.480 1,435,487 +0.14(+1.68%)
Jun 06, 2018 8.390 8.340 547,348 +0.03(+0.36%)
Jun 05, 2018 8.430 8.455 8.260 8.310 538,990 -0.14(-1.66%)
Jun 04, 2018 8.320 8.510 8.250 8.450 1,308,233 +0.14(+1.68%)
Jun 01, 2018 8.320 8.460 8.260 8.310 928,626 +0.02(+0.24%)
May 31, 2018 8.490 8.570 8.200 8.290 2,190,941 -0.21(-2.47%)
May 30, 2018 8.490 8.590 8.480 8.500 935,873 -0.03(-0.35%)
May 29, 2018 8.640 8.640 8.430 8.530 775,073 -0.16(-1.84%)
May 25, 2018 8.690 8.690 8.690 0 -0.01(-0.11%)
May 24, 2018 8.810 8.810 8.580 8.700 626,169 -0.10(-1.14%)
May 23, 2018 9.000 9.000 8.770 8.800 491,660 -0.16(-1.79%)
May 22, 2018 9.060 9.060 8.890 8.960 882,627 -0.05(-0.55%)
May 21, 2018 9.050 9.080 8.970 9.010 396,989 +0.03(+0.33%)
May 18, 2018 8.930 9.020 8.820 8.980 912,891 +0.03(+0.34%)
May 17, 2018 8.950 9.020 8.910 8.950 701,680 -0.01(-0.11%)
May 16, 2018 8.930 8.980 8.845 8.960 573,944 +0.07(+0.79%)
May 15, 2018 8.970 9.010 8.870 8.890 530,823 -0.06(-0.67%)
May 14, 2018 9.150 9.200 8.950 8.950 846,017 -0.21(-2.29%)
May 11, 2018 9.210 9.210 8.930 9.160 2,335,801 +0.01(+0.11%)
May 10, 2018 9.140 9.480 8.980 9.150 2,195,344 +0.18(+2.01%)
May 09, 2018 9.040 9.080 8.870 8.970 2,016,063 -0.05(-0.55%)
May 08, 2018 9.090 9.150 8.990 9.020 1,457,015 -0.02(-0.22%)
May 07, 2018 9.200 9.240 8.930 9.040 2,323,223 -0.21(-2.27%)
May 04, 2018 9.240 9.260 9.160 9.250 505,170 +0.03(+0.33%)
May 03, 2018 9.150 9.250 9.070 9.220 1,031,777 +0.10(+1.10%)
May 02, 2018 9.400 9.430 9.109 9.120 4,121,409 -0.30(-3.18%)
May 01, 2018 9.530 9.540 9.350 9.420 1,476,291 -0.11(-1.15%)
Apr 30, 2018 9.580 9.640 9.510 9.530 283,601 -0.05(-0.52%)
Apr 27, 2018 9.730 9.750 9.520 9.580 299,985 -0.17(-1.74%)
Apr 26, 2018 9.740 9.805 9.720 9.750 341,224 +0.00(+0.00%)
Apr 25, 2018 9.910 9.910 9.730 9.750 413,570 -0.17(-1.71%)
Apr 24, 2018 9.790 9.970 9.768 9.920 1,533,004 +0.16(+1.64%)
Apr 23, 2018 9.940 9.940 9.730 9.760 687,533 -0.15(-1.51%)
Apr 20, 2018 10.13 10.14 9.865 9.910 440,990 -0.20(-1.98%)
Apr 19, 2018 10.06 10.20 10.01 10.11 1,086,518 +0.06(+0.60%)
Apr 18, 2018 10.03 10.07 10.01 10.05 536,588 +0.04(+0.40%)
Apr 17, 2018 10.03 10.05 9.940 10.01 419,292 -0.01(-0.10%)
Apr 16, 2018 9.890 10.04 9.850 10.02 1,475,385 +0.11(+1.11%)
Apr 13, 2018 9.980 9.980 9.850 9.910 3,170,303 -0.05(-0.50%)
Apr 12, 2018 9.830 10.01 9.810 9.960 565,364 +0.09(+0.91%)
Apr 11, 2018 9.850 9.950 9.750 9.870 1,175,077 +0.01(+0.10%)
Apr 10, 2018 10.04 10.09 9.835 9.860 355,967 -0.07(-0.70%)
Apr 09, 2018 9.940 10.03 9.850 9.930 429,465 +0.06(+0.61%)
Apr 06, 2018 9.940 10.04 9.800 9.870 960,539 -0.13(-1.30%)
Apr 05, 2018 9.980 10.02 9.900 10.00 2,417,591 +0.04(+0.40%)
Apr 04, 2018 9.950 10.04 9.920 9.960 2,399,905 -0.05(-0.50%)
Apr 03, 2018 10.09 10.13 9.980 10.01 2,512,459 -0.03(-0.30%)
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.