Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.836 8.900 8.616 8.760 81,076,024 +0.00(+0.00%)
May 30, 2018 8.745 8.806 8.699 8.760 33,692,148 +0.08(+0.96%)
May 29, 2018 8.798 8.813 8.616 8.677 41,293,500 -0.05(-0.61%)
May 25, 2018 8.730 8.730 8.730 0 -0.08(-0.95%)
May 24, 2018 8.684 8.836 8.677 8.813 45,984,092 +0.14(+1.57%)
May 23, 2018 8.722 8.760 8.593 8.677 31,107,614 -0.06(-0.69%)
May 22, 2018 8.783 8.824 8.730 8.737 29,481,936 +0.01(+0.09%)
May 21, 2018 8.661 8.760 8.639 8.730 40,887,204 +0.14(+1.59%)
May 18, 2018 8.677 8.699 8.570 8.593 31,503,640 -0.10(-1.13%)
May 17, 2018 8.646 8.707 8.631 8.692 27,343,318 +0.05(+0.53%)
May 16, 2018 8.502 8.646 8.495 8.646 38,198,740 +0.14(+1.60%)
May 15, 2018 8.419 8.532 8.388 8.510 35,531,800 +0.03(+0.36%)
May 14, 2018 8.517 8.563 8.472 8.479 36,773,276 -0.01(-0.09%)
May 11, 2018 8.510 8.529 8.464 8.487 26,155,772 -0.02(-0.18%)
May 10, 2018 8.373 8.532 8.358 8.502 42,217,204 +0.11(+1.36%)
May 09, 2018 8.502 8.555 8.358 8.388 57,648,644 -0.16(-1.86%)
May 08, 2018 8.586 8.623 8.521 8.548 33,950,284 -0.05(-0.62%)
May 07, 2018 8.616 8.677 8.578 8.601 36,305,844 -0.02(-0.18%)
May 04, 2018 8.464 8.654 8.411 8.616 42,248,984 +0.12(+1.43%)
May 03, 2018 8.472 8.502 8.320 8.495 51,283,452 -0.01(-0.09%)
May 02, 2018 8.540 8.544 8.434 8.502 55,240,064 -0.04(-0.44%)
May 01, 2018 8.532 8.608 8.419 8.540 80,994,616 +0.02(+0.18%)
Apr 30, 2018 8.745 8.893 8.510 8.525 87,136,272 -0.19(-2.18%)
Apr 27, 2018 8.646 8.768 8.631 8.715 44,005,840 +0.05(+0.52%)
Apr 26, 2018 8.661 8.745 8.563 8.669 106,352,808 +0.24(+2.88%)
Apr 25, 2018 8.313 8.464 8.244 8.426 53,145,980 +0.11(+1.37%)
Apr 24, 2018 8.381 8.472 8.290 8.313 52,237,876 -0.06(-0.72%)
Apr 23, 2018 8.222 8.373 8.214 8.373 42,087,240 +0.17(+2.03%)
Apr 20, 2018 8.350 8.366 8.176 8.206 59,239,780 -0.11(-1.28%)
Apr 19, 2018 8.479 8.532 8.229 8.313 64,790,680 -0.17(-1.97%)
Apr 18, 2018 8.517 8.592 8.457 8.479 61,746,140 -0.04(-0.44%)
Apr 17, 2018 8.554 8.569 8.457 8.517 41,292,784 +0.00(+0.00%)
Apr 16, 2018 8.502 8.569 8.434 8.517 43,830,056 +0.07(+0.89%)
Apr 13, 2018 8.494 8.524 8.405 8.442 46,230,192 -0.02(-0.27%)
Apr 12, 2018 8.607 8.637 8.420 8.464 62,972,852 -0.09(-1.05%)
Apr 11, 2018 8.517 8.599 8.457 8.554 44,065,784 -0.01(-0.17%)
Apr 10, 2018 8.562 8.644 8.539 8.569 58,785,512 +0.15(+1.78%)
Apr 09, 2018 8.420 8.517 8.382 8.420 48,716,296 +0.05(+0.63%)
Apr 06, 2018 8.442 8.494 8.285 8.367 42,651,772 -0.13(-1.50%)
Apr 05, 2018 8.487 8.517 8.405 8.494 38,303,932 +0.01(+0.18%)
Apr 04, 2018 8.135 8.502 8.083 8.479 59,898,144 +0.13(+1.61%)
Apr 03, 2018 8.240 8.367 8.158 8.345 56,816,036 +0.22(+2.67%)
Apr 02, 2018 8.277 8.300 8.008 8.128 58,252,480 -0.16(-1.99%)
Mar 29, 2018 8.292 8.292 8.292 0 +0.16(+2.03%)
Mar 28, 2018 8.105 8.195 8.030 8.128 56,471,848 +0.02(+0.28%)
Mar 27, 2018 8.120 8.173 8.023 8.105 54,352,068 +0.00(+0.00%)
Mar 26, 2018 8.038 8.135 7.993 8.105 69,916,224 +0.20(+2.56%)
Mar 23, 2018 8.075 8.120 7.866 7.903 53,381,536 -0.14(-1.77%)
Mar 22, 2018 8.232 8.277 8.030 8.045 68,508,168 -0.26(-3.15%)
Mar 21, 2018 8.232 8.371 8.180 8.307 51,506,176 +0.08(+1.00%)
Mar 20, 2018 8.270 8.326 8.210 8.225 60,945,708 -0.01(-0.18%)
Mar 19, 2018 8.345 8.360 8.135 8.240 84,342,432 -0.10(-1.26%)
Mar 16, 2018 8.322 8.397 8.277 8.345 107,808,616 +0.06(+0.72%)
Mar 15, 2018 8.270 8.420 8.195 8.285 63,661,608 +0.04(+0.45%)
Mar 14, 2018 8.420 8.562 8.240 8.247 122,895,112 +0.18(+2.23%)
Mar 13, 2018 8.113 8.217 8.030 8.068 59,384,228 -0.02(-0.28%)
Mar 12, 2018 8.000 8.120 7.993 8.090 45,146,928 +0.06(+0.75%)
Mar 09, 2018 7.956 8.027 7.913 8.030 35,655,120 +0.09(+1.13%)
Mar 08, 2018 7.970 7.993 7.843 7.941 35,992,680 -0.01(-0.19%)
Mar 07, 2018 7.963 7.956 39,985,944 +0.00(+0.00%)
Mar 06, 2018 7.970 7.993 7.836 7.956 40,916,200 +0.04(+0.47%)
Mar 05, 2018 7.716 7.956 7.709 7.918 58,806,532 +0.13(+1.73%)
Mar 02, 2018 7.664 7.798 7.589 7.783 80,828,000 +0.08(+1.07%)
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.