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%)
May 01, 2018 10.24 10.25 10.11 10.21 6,818,205 -0.03(-0.24%)
Apr 30, 2018 10.21 10.29 10.17 10.23 9,369,452 +0.05(+0.49%)
Apr 27, 2018 10.06 10.30 10.04 10.18 7,829,598 +0.12(+1.15%)
Apr 26, 2018 9.976 10.13 9.927 10.07 6,330,605 +0.12(+1.16%)
Apr 25, 2018 9.885 9.968 9.844 9.951 7,060,531 +0.02(+0.25%)
Apr 24, 2018 9.811 10.02 9.786 9.927 10,018,880 +0.12(+1.18%)
Apr 23, 2018 9.654 9.860 9.621 9.811 10,793,846 +0.20(+2.07%)
Apr 20, 2018 9.712 9.712 9.579 9.612 3,973,944 -0.11(-1.11%)
Apr 19, 2018 9.695 9.736 9.629 9.720 5,108,441 +0.00(+0.00%)
Apr 18, 2018 9.745 9.765 9.683 9.720 7,732,855 +0.01(+0.09%)
Apr 17, 2018 9.571 9.786 9.488 9.712 7,777,353 +0.14(+1.47%)
Apr 16, 2018 9.439 9.579 9.397 9.571 7,772,088 +0.19(+2.03%)
Apr 13, 2018 9.372 9.447 9.352 9.381 3,090,229 +0.04(+0.44%)
Apr 12, 2018 9.439 9.455 9.306 9.339 6,727,721 -0.11(-1.14%)
Apr 11, 2018 9.414 9.513 9.410 9.447 4,625,496 -0.01(-0.09%)
Apr 10, 2018 9.521 9.521 9.405 9.455 5,459,614 +0.03(+0.35%)
Apr 09, 2018 9.447 9.525 9.372 9.422 7,358,751 -0.02(-0.26%)
Apr 06, 2018 9.488 9.563 9.426 9.447 8,383,692 -0.07(-0.70%)
Apr 05, 2018 9.439 9.571 9.356 9.513 7,588,553 +0.09(+0.97%)
Apr 04, 2018 9.472 9.563 9.343 9.422 15,600,389 -0.09(-0.96%)
Apr 03, 2018 9.389 9.530 9.257 9.513 10,569,152 +0.11(+1.14%)
Apr 02, 2018 9.414 9.484 9.286 9.405 16,643,053 +0.00(+0.00%)
Mar 29, 2018 9.405 9.405 9.405 0 +0.12(+1.25%)
Mar 28, 2018 9.083 9.290 9.050 9.290 14,908,921 +0.23(+2.56%)
Mar 27, 2018 8.967 9.190 8.963 9.058 8,454,293 +0.09(+1.01%)
Mar 26, 2018 8.901 9.008 8.814 8.967 6,974,829 +0.10(+1.12%)
Mar 23, 2018 9.025 9.116 8.835 8.868 7,901,391 -0.08(-0.92%)
Mar 22, 2018 8.934 9.128 8.843 8.951 9,536,676 +0.02(+0.19%)
Mar 21, 2018 8.868 9.058 8.826 8.934 6,875,966 +0.07(+0.84%)
Mar 20, 2018 8.934 8.984 8.793 8.860 7,687,996 -0.05(-0.56%)
Mar 19, 2018 9.000 9.017 8.851 8.909 6,826,058 -0.06(-0.65%)
Mar 16, 2018 8.876 9.025 8.851 8.967 8,855,926 +0.12(+1.40%)
Mar 15, 2018 8.843 8.905 8.678 8.843 11,482,884 -0.01(-0.09%)
Mar 14, 2018 8.851 8.917 8.810 8.851 5,240,224 +0.02(+0.28%)
Mar 13, 2018 8.926 8.959 8.785 8.826 6,994,987 -0.06(-0.65%)
Mar 12, 2018 8.975 9.000 8.785 8.884 9,043,553 -0.09(-1.01%)
Mar 09, 2018 8.984 8.984 8.810 8.975 7,008,198 +0.01(+0.09%)
Mar 08, 2018 8.967 9.050 8.959 8.967 6,545,788 +0.03(+0.37%)
Mar 07, 2018 8.860 8.934 8,605,086 -0.11(-1.19%)
Mar 06, 2018 9.133 9.174 8.959 9.042 9,824,235 -0.04(-0.46%)
Mar 05, 2018 9.017 9.091 8.934 9.083 14,594,089 +0.10(+1.11%)
Mar 02, 2018 9.017 9.099 8.851 8.984 9,336,781 -0.08(-0.91%)
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.