Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.55 10.75 10.55 10.66 8,187,203 +0.07(+0.63%)
May 30, 2018 10.39 10.63 10.33 10.59 9,396,859 +0.22(+2.09%)
May 29, 2018 10.34 10.44 10.28 10.38 5,991,178 +0.00(+0.00%)
May 25, 2018 10.38 10.38 10.38 0 +0.02(+0.16%)
May 24, 2018 10.22 10.39 10.16 10.36 4,966,590 +0.17(+1.64%)
May 23, 2018 10.14 10.22 10.09 10.19 6,037,819 -0.01(-0.08%)
May 22, 2018 10.13 10.25 10.11 10.20 6,344,098 +0.12(+1.16%)
May 21, 2018 10.02 10.14 9.982 10.08 7,043,123 +0.11(+1.09%)
May 18, 2018 10.08 10.08 9.867 9.974 8,219,176 -0.10(-1.00%)
May 17, 2018 10.27 10.30 10.04 10.07 9,739,609 -0.19(-1.87%)
May 16, 2018 10.19 10.30 10.12 10.27 6,011,644 -0.02(-0.16%)
May 15, 2018 10.28 10.32 10.22 10.28 7,423,142 -0.04(-0.40%)
May 14, 2018 10.30 10.37 10.28 10.33 6,467,013 +0.05(+0.49%)
May 11, 2018 10.32 10.35 10.23 10.28 4,762,413 -0.02(-0.16%)
May 10, 2018 10.12 10.30 10.09 10.29 5,032,865 +0.20(+1.99%)
May 09, 2018 9.924 10.11 9.838 10.09 9,681,745 +0.28(+2.90%)
May 08, 2018 10.16 10.17 9.748 9.807 18,986,144 -0.54(-5.17%)
May 07, 2018 10.30 10.35 10.19 10.34 15,708,722 +0.03(+0.32%)
May 04, 2018 10.27 10.37 10.23 10.31 4,025,683 +0.03(+0.24%)
May 03, 2018 10.19 10.30 10.07 10.28 7,125,937 +0.09(+0.90%)
May 02, 2018 10.17 10.28 10.14 10.19 9,349,235 -0.02(-0.16%)
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.