Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.00 10.05 9.850 9.925 244,281 -0.02(-0.25%)
Jun 28, 2018 10.15 10.20 9.900 9.950 366,311 -0.30(-2.93%)
Jun 27, 2018 10.20 10.35 10.00 10.25 555,139 +0.00(+0.00%)
Jun 26, 2018 9.950 10.30 9.700 10.25 379,740 +0.35(+3.54%)
Jun 25, 2018 9.900 9.900 9.650 9.900 371,885 -0.05(-0.50%)
Jun 22, 2018 9.900 10.00 9.550 9.950 935,106 +0.05(+0.51%)
Jun 21, 2018 10.05 10.15 9.750 9.900 596,014 -0.10(-1.00%)
Jun 20, 2018 10.30 10.30 9.925 10.00 552,301 -0.25(-2.44%)
Jun 19, 2018 10.35 10.55 10.18 10.25 976,565 -0.10(-0.97%)
Jun 18, 2018 10.65 10.75 10.25 10.35 821,786 -0.35(-3.27%)
Jun 15, 2018 10.80 10.50 10.70 718,789 +0.20(+1.90%)
Jun 14, 2018 10.50 10.65 10.30 10.50 643,801 +0.05(+0.48%)
Jun 13, 2018 10.50 10.62 10.43 10.45 564,536 +0.00(+0.00%)
Jun 12, 2018 10.35 10.53 10.35 10.45 488,290 +0.15(+1.46%)
Jun 11, 2018 10.60 10.68 10.20 10.30 856,450 -0.20(-1.90%)
Jun 08, 2018 10.35 10.65 10.35 10.50 876,879 +0.15(+1.45%)
Jun 07, 2018 10.65 10.65 10.20 10.35 380,712 -0.25(-2.36%)
Jun 06, 2018 10.50 10.65 10.40 10.60 262,907 +0.05(+0.47%)
Jun 05, 2018 10.45 10.60 10.35 10.55 519,752 +0.15(+1.44%)
Jun 04, 2018 10.50 10.57 10.15 10.40 516,804 -0.10(-0.95%)
Jun 01, 2018 10.50 10.60 10.32 10.50 572,030 +0.10(+0.96%)
May 31, 2018 10.35 10.55 10.15 10.40 1,140,021 +0.10(+0.97%)
May 30, 2018 10.55 10.60 10.15 10.30 631,085 -0.20(-1.90%)
May 29, 2018 10.20 10.55 10.20 10.50 434,291 +0.20(+1.94%)
May 25, 2018 10.30 10.30 10.30 0 +0.05(+0.49%)
May 24, 2018 10.30 10.35 10.05 10.25 460,891 +0.00(+0.00%)
May 23, 2018 10.10 10.45 10.05 10.25 396,913 +0.15(+1.49%)
May 22, 2018 10.05 10.25 10.00 10.10 411,660 +0.00(+0.00%)
May 21, 2018 10.95 10.95 10.00 10.10 610,782 -0.20(-1.94%)
May 18, 2018 10.25 10.40 10.10 10.30 660,422 +0.10(+0.98%)
May 17, 2018 10.30 10.35 10.00 10.20 783,984 +0.30(+3.03%)
May 16, 2018 9.700 10.00 9.700 9.900 848,144 +0.20(+2.06%)
May 15, 2018 9.950 10.05 9.650 9.700 579,214 -0.25(-2.51%)
May 14, 2018 9.700 10.05 9.600 9.950 929,320 +0.20(+2.05%)
May 11, 2018 9.350 9.900 9.200 9.750 1,653,591 +0.47(+5.12%)
May 10, 2018 9.000 9.400 8.900 9.275 821,713 +0.25(+2.77%)
May 09, 2018 9.500 9.600 8.900 9.025 2,200,082 -2.12(-19.06%)
May 08, 2018 11.00 11.30 10.75 11.15 1,124,645 +0.15(+1.36%)
May 07, 2018 10.60 11.05 10.60 11.00 521,314 +0.45(+4.27%)
May 04, 2018 10.35 10.65 10.30 10.55 314,429 +0.15(+1.44%)
May 03, 2018 10.60 10.72 10.35 10.40 470,212 -0.25(-2.35%)
May 02, 2018 10.75 10.80 10.60 10.65 350,423 -0.05(-0.47%)
May 01, 2018 10.60 10.90 10.60 10.70 316,654 +0.15(+1.42%)
Apr 30, 2018 10.80 10.80 10.55 10.55 346,561 -0.20(-1.86%)
Apr 27, 2018 10.60 10.90 10.55 10.75 419,608 +0.00(+0.00%)
Apr 26, 2018 10.70 10.80 10.60 10.75 291,448 +0.05(+0.47%)
Apr 25, 2018 10.65 10.85 10.55 10.70 374,568 +0.00(+0.00%)
Apr 24, 2018 10.80 10.95 10.57 10.70 428,602 -0.10(-0.93%)
Apr 23, 2018 10.70 10.85 10.55 10.80 579,307 +0.10(+0.93%)
Apr 20, 2018 10.60 10.85 10.55 10.70 432,515 +0.05(+0.47%)
Apr 19, 2018 10.75 10.85 10.45 10.65 247,248 -0.05(-0.47%)
Apr 18, 2018 10.75 10.80 10.40 10.70 500,100 +0.00(+0.00%)
Apr 17, 2018 10.50 10.80 10.40 10.70 447,676 +0.30(+2.88%)
Apr 16, 2018 10.40 10.95 10.40 10.40 422,024 +0.00(+0.00%)
Apr 13, 2018 10.50 10.50 10.25 10.40 325,771 +0.00(+0.00%)
Apr 12, 2018 10.60 10.70 10.35 10.40 272,110 -0.10(-0.95%)
Apr 11, 2018 10.40 10.55 10.40 10.50 169,206 +0.00(+0.00%)
Apr 10, 2018 10.50 10.60 10.40 10.50 338,744 +0.15(+1.45%)
Apr 09, 2018 10.25 10.60 10.25 10.35 425,692 +0.05(+0.49%)
Apr 06, 2018 10.40 10.60 10.15 10.30 758,867 -0.20(-1.90%)
Apr 05, 2018 10.70 10.70 10.10 10.50 836,922 -0.05(-0.47%)
Apr 04, 2018 10.25 10.70 10.20 10.55 1,174,629 +0.25(+2.43%)
Apr 03, 2018 10.50 10.75 10.15 10.30 531,587 -0.10(-0.96%)
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.