Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 10.60 10.75 10.10 10.40 532,792 -0.20(-1.89%)
Mar 29, 2018 10.60 10.60 10.60 0 +0.10(+0.95%)
Mar 28, 2018 10.30 10.95 10.30 10.50 1,442,771 +0.20(+1.94%)
Mar 27, 2018 10.50 10.55 10.15 10.30 569,357 -0.15(-1.44%)
Mar 26, 2018 10.50 10.65 10.25 10.45 417,945 +0.00(+0.00%)
Mar 23, 2018 10.45 10.75 10.32 10.45 546,418 +0.00(+0.00%)
Mar 22, 2018 11.05 11.20 10.45 10.45 714,908 -0.65(-5.86%)
Mar 21, 2018 10.60 11.30 10.50 11.10 946,457 +0.55(+5.21%)
Mar 20, 2018 10.80 10.95 10.47 10.55 545,198 -0.25(-2.31%)
Mar 19, 2018 10.95 11.05 10.55 10.80 554,161 -0.15(-1.37%)
Mar 16, 2018 11.10 11.25 10.85 10.95 1,098,221 -0.20(-1.79%)
Mar 15, 2018 11.30 11.45 11.10 11.15 374,564 -0.05(-0.45%)
Mar 14, 2018 11.35 11.35 10.70 11.20 1,039,075 -0.70(-5.88%)
Mar 13, 2018 12.05 12.05 11.80 11.90 407,292 -0.05(-0.42%)
Mar 12, 2018 11.70 12.05 11.68 11.95 612,012 +0.20(+1.70%)
Mar 09, 2018 12.65 12.65 11.45 11.75 1,197,475 -0.80(-6.37%)
Mar 08, 2018 12.75 12.80 12.45 12.55 842,342 -0.15(-1.18%)
Mar 07, 2018 12.40 12.85 12.10 12.70 1,878,640 +0.30(+2.42%)
Mar 06, 2018 12.40 12.50 11.65 12.40 224,015 +0.05(+0.40%)
Mar 05, 2018 12.05 12.45 12.00 12.35 385,641 +0.20(+1.65%)
Mar 02, 2018 11.80 12.30 11.80 12.15 487,785 +0.25(+2.10%)
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.