Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.100 9.540 9.030 9.280 3,682,402 +0.02(+0.22%)
May 30, 2018 8.910 9.320 8.880 9.260 4,564,550 +0.44(+4.99%)
May 29, 2018 8.510 8.820 8.490 8.820 3,059,694 +0.21(+2.44%)
May 25, 2018 8.610 8.610 8.610 0 -0.74(-7.91%)
May 24, 2018 9.210 9.450 9.090 9.350 3,361,031 -0.09(-0.95%)
May 23, 2018 9.700 9.720 9.365 9.440 3,165,797 -0.32(-3.28%)
May 22, 2018 9.960 10.35 9.680 9.760 4,641,683 -0.13(-1.31%)
May 21, 2018 9.750 9.920 9.660 9.890 2,710,917 +0.26(+2.70%)
May 18, 2018 10.03 10.04 9.610 9.630 3,307,918 -0.35(-3.51%)
May 17, 2018 9.890 10.18 9.855 9.980 4,157,012 +0.23(+2.36%)
May 16, 2018 9.780 9.820 9.500 9.750 4,294,820 -0.14(-1.42%)
May 15, 2018 9.930 10.00 9.650 9.890 2,045,309 -0.07(-0.70%)
May 14, 2018 9.700 10.10 9.680 9.960 2,817,866 +0.30(+3.11%)
May 11, 2018 9.700 9.955 9.640 9.660 2,962,603 -0.05(-0.51%)
May 10, 2018 9.840 9.930 9.550 9.710 3,074,329 -0.25(-2.51%)
May 09, 2018 10.30 10.43 9.955 9.960 5,682,191 -0.05(-0.50%)
May 08, 2018 9.270 10.03 9.210 10.01 5,912,653 +0.69(+7.40%)
May 07, 2018 9.290 9.890 9.220 9.320 4,978,532 +0.14(+1.53%)
May 04, 2018 8.910 9.205 8.820 9.180 4,719,061 +0.20(+2.23%)
May 03, 2018 9.270 9.450 8.670 8.980 13,863,921 -1.94(-17.77%)
May 02, 2018 10.92 11.18 10.83 10.92 5,657,235 -0.01(-0.09%)
May 01, 2018 10.93 10.98 10.68 10.93 2,615,243 -0.07(-0.64%)
Apr 30, 2018 10.67 11.08 10.64 11.00 4,568,558 +0.31(+2.90%)
Apr 27, 2018 10.93 10.95 10.58 10.69 3,206,346 -0.30(-2.73%)
Apr 26, 2018 10.83 11.02 10.65 10.99 2,875,668 +0.24(+2.23%)
Apr 25, 2018 10.45 10.79 10.30 10.75 3,211,572 +0.29(+2.77%)
Apr 24, 2018 10.59 10.80 10.33 10.46 2,644,765 -0.10(-0.95%)
Apr 23, 2018 10.23 10.62 10.19 10.56 2,620,765 +0.26(+2.52%)
Apr 20, 2018 10.19 10.40 10.01 10.30 2,660,165 +0.05(+0.49%)
Apr 19, 2018 10.17 10.36 10.09 10.25 3,685,973 +0.22(+2.19%)
Apr 18, 2018 9.780 10.24 9.700 10.03 3,276,596 +0.39(+4.05%)
Apr 17, 2018 9.580 9.720 9.500 9.640 1,965,712 +0.09(+0.94%)
Apr 16, 2018 9.570 9.720 9.436 9.550 2,719,097 -0.01(-0.10%)
Apr 13, 2018 9.560 9.700 9.440 9.560 2,720,421 +0.07(+0.74%)
Apr 12, 2018 9.650 9.710 9.390 9.490 3,230,482 -0.17(-1.76%)
Apr 11, 2018 9.250 9.670 9.160 9.660 4,880,470 +0.41(+4.43%)
Apr 10, 2018 8.840 9.400 8.770 9.250 5,367,377 +0.62(+7.18%)
Apr 09, 2018 8.680 8.870 8.610 8.630 3,053,916 +0.06(+0.70%)
Apr 06, 2018 8.680 8.860 8.420 8.570 2,991,515 -0.23(-2.61%)
Apr 05, 2018 8.470 8.925 8.470 8.800 2,492,917 +0.33(+3.90%)
Apr 04, 2018 8.280 8.500 8.245 8.470 2,135,866 -0.07(-0.82%)
Apr 03, 2018 8.220 8.570 8.200 8.540 3,217,643 +0.40(+4.91%)
Apr 02, 2018 8.610 8.630 8.010 8.140 3,164,697 -0.57(-6.54%)
Mar 29, 2018 8.710 8.710 8.710 0 +0.06(+0.69%)
Mar 28, 2018 8.660 9.000 8.540 8.650 4,053,260 +0.07(+0.82%)
Mar 27, 2018 8.920 8.940 8.560 8.580 2,923,399 -0.31(-3.49%)
Mar 26, 2018 8.910 8.990 8.680 8.890 2,156,292 +0.09(+1.02%)
Mar 23, 2018 8.750 9.140 8.620 8.800 3,533,949 +0.18(+2.09%)
Mar 22, 2018 8.900 8.990 8.610 8.620 2,963,729 -0.45(-4.96%)
Mar 21, 2018 8.620 9.100 8.580 9.070 2,379,786 +0.51(+5.96%)
Mar 20, 2018 8.460 8.770 8.460 8.560 2,598,927 +0.19(+2.27%)
Mar 19, 2018 8.490 8.620 8.300 8.370 3,548,479 -0.16(-1.88%)
Mar 16, 2018 8.510 8.755 8.360 8.530 5,070,364 +0.08(+0.95%)
Mar 15, 2018 8.580 8.680 8.330 8.450 3,418,935 -0.05(-0.59%)
Mar 14, 2018 8.610 8.670 8.420 8.500 2,630,889 -0.03(-0.35%)
Mar 13, 2018 8.730 8.840 8.510 8.530 2,349,405 -0.20(-2.29%)
Mar 12, 2018 8.960 9.080 8.690 8.730 3,146,242 -0.23(-2.57%)
Mar 09, 2018 8.760 8.970 8.730 8.960 1,861,798 +0.32(+3.70%)
Mar 08, 2018 8.660 8.750 8.530 8.640 1,606,026 +0.00(+0.00%)
Mar 07, 2018 8.890 8.575 8.640 1,664,179 -0.08(-0.92%)
Mar 06, 2018 8.910 8.995 8.710 8.720 2,065,301 -0.14(-1.58%)
Mar 05, 2018 8.550 8.920 8.480 8.860 3,115,514 +0.25(+2.90%)
Mar 02, 2018 8.330 8.650 8.105 8.610 2,198,703 +0.19(+2.26%)
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.