Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.933 8.991 8.720 8.797 1,063,315 -0.13(-1.41%)
May 30, 2018 8.971 9.116 8.884 8.923 2,342,019 +0.05(+0.54%)
May 29, 2018 8.778 9.024 8.730 8.875 1,068,809 +0.00(+0.00%)
May 25, 2018 8.875 8.875 8.875 0 +0.41(+4.79%)
May 24, 2018 8.469 8.527 8.382 8.469 439,989 -0.03(-0.34%)
May 23, 2018 8.372 8.527 8.372 8.498 630,093 +0.02(+0.23%)
May 22, 2018 8.556 8.739 8.478 8.478 809,418 -0.02(-0.23%)
May 21, 2018 8.527 8.633 8.411 8.498 623,158 +0.09(+1.03%)
May 18, 2018 8.517 8.517 8.324 8.411 770,577 -0.15(-1.81%)
May 17, 2018 8.498 8.604 8.459 8.565 774,153 +0.05(+0.57%)
May 16, 2018 8.372 8.546 8.372 8.517 609,067 +0.18(+2.20%)
May 15, 2018 8.401 8.420 8.217 8.333 1,067,654 -0.13(-1.49%)
May 14, 2018 8.430 8.556 8.411 8.459 692,796 +0.12(+1.39%)
May 11, 2018 8.372 8.488 8.304 8.343 756,840 -0.05(-0.58%)
May 10, 2018 8.314 8.411 8.295 8.391 780,987 +0.11(+1.28%)
May 09, 2018 8.217 8.328 8.169 8.285 716,334 +0.07(+0.82%)
May 08, 2018 8.111 8.217 8.043 8.217 1,166,517 +0.11(+1.31%)
May 07, 2018 8.324 8.430 8.101 8.111 1,344,858 -0.19(-2.33%)
May 04, 2018 8.150 8.343 8.140 8.304 1,198,284 +0.16(+2.02%)
May 03, 2018 8.179 8.304 8.082 8.140 1,602,924 -0.09(-1.06%)
May 02, 2018 8.237 8.353 8.193 8.227 1,062,668 +0.00(+0.00%)
May 01, 2018 7.976 8.246 7.918 8.227 1,839,170 +0.22(+2.78%)
Apr 30, 2018 8.140 8.169 8.005 8.005 2,168,864 -0.16(-2.01%)
Apr 27, 2018 8.169 8.659 7.985 8.169 4,101,988 -0.65(-7.35%)
Apr 26, 2018 8.614 8.875 8.565 8.817 1,050,110 +0.29(+3.40%)
Apr 25, 2018 8.768 8.846 8.401 8.527 2,193,030 -0.31(-3.50%)
Apr 24, 2018 9.310 9.416 8.826 8.836 1,565,209 -0.40(-4.29%)
Apr 23, 2018 9.435 9.648 9.184 9.232 765,554 -0.17(-1.85%)
Apr 20, 2018 9.387 9.609 9.358 9.406 615,312 -0.02(-0.21%)
Apr 19, 2018 9.677 9.803 9.368 9.426 819,800 -0.43(-4.32%)
Apr 18, 2018 10.06 10.08 9.764 9.851 428,042 -0.18(-1.83%)
Apr 17, 2018 10.01 10.13 9.914 10.03 515,424 +0.14(+1.37%)
Apr 16, 2018 9.890 9.953 9.706 9.899 807,991 +0.12(+1.19%)
Apr 13, 2018 9.909 9.948 9.735 9.783 572,022 -0.09(-0.88%)
Apr 12, 2018 9.667 9.977 9.629 9.870 1,524,883 +0.29(+3.03%)
Apr 11, 2018 9.522 9.725 9.498 9.580 871,871 -0.03(-0.30%)
Apr 10, 2018 9.406 9.706 9.329 9.609 753,637 +0.44(+4.74%)
Apr 09, 2018 9.329 9.561 9.165 9.174 739,164 -0.03(-0.32%)
Apr 06, 2018 9.358 9.551 9.126 9.203 715,472 -0.29(-3.05%)
Apr 05, 2018 9.677 9.677 9.427 9.493 503,666 -0.08(-0.86%)
Apr 04, 2018 9.435 9.590 9.020 9.575 581,600 +0.14(+1.49%)
Apr 03, 2018 9.435 9.484 9.261 9.435 749,129 +0.12(+1.24%)
Apr 02, 2018 9.716 9.841 9.223 9.319 961,509 -0.47(-4.84%)
Mar 29, 2018 9.793 9.793 9.793 0 +0.21(+2.22%)
Mar 28, 2018 9.783 9.832 9.503 9.580 931,997 -0.21(-2.17%)
Mar 27, 2018 10.41 10.41 9.719 9.793 762,153 -0.61(-5.85%)
Mar 26, 2018 10.18 10.40 9.986 10.40 797,958 +0.46(+4.67%)
Mar 23, 2018 10.50 10.63 9.938 9.938 754,099 -0.59(-5.60%)
Mar 22, 2018 10.71 10.82 10.50 10.53 1,058,814 -0.36(-3.29%)
Mar 21, 2018 10.73 11.02 10.64 10.89 480,229 +0.12(+1.08%)
Mar 20, 2018 10.72 10.83 10.69 10.77 677,889 +0.06(+0.54%)
Mar 19, 2018 10.91 10.98 10.58 10.71 813,308 -0.20(-1.86%)
Mar 16, 2018 10.88 11.04 10.79 10.91 1,481,337 +0.04(+0.36%)
Mar 15, 2018 10.82 10.97 10.74 10.88 1,136,294 +0.12(+1.08%)
Mar 14, 2018 10.87 10.90 10.71 10.76 1,255,962 -0.02(-0.18%)
Mar 13, 2018 11.19 11.29 10.78 10.78 948,486 -0.35(-3.13%)
Mar 12, 2018 11.10 11.19 10.97 11.13 946,423 +0.10(+0.88%)
Mar 09, 2018 10.74 11.08 10.70 11.03 1,112,288 +0.41(+3.82%)
Mar 08, 2018 10.61 10.71 10.50 10.62 635,473 +0.04(+0.37%)
Mar 07, 2018 10.59 830,422 +0.12(+1.11%)
Mar 06, 2018 10.16 10.49 9.968 10.47 1,213,555 +0.39(+3.84%)
Mar 05, 2018 10.01 10.17 9.967 10.08 824,477 +0.01(+0.10%)
Mar 02, 2018 9.812 10.12 9.745 10.07 883,249 +0.14(+1.36%)
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.