Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.150 7.325 7.000 7.200 4,166,082 +0.00(+0.00%)
Jun 28, 2018 7.050 7.250 6.600 7.200 2,987,510 +0.40(+5.88%)
Jun 27, 2018 7.000 7.250 6.700 6.800 2,775,778 -0.30(-4.23%)
Jun 26, 2018 6.300 7.200 6.050 7.100 2,624,579 +0.75(+11.81%)
Jun 25, 2018 6.350 6.495 5.940 6.350 2,680,608 -0.20(-3.05%)
Jun 22, 2018 6.200 6.750 6.100 6.550 10,539,554 +0.40(+6.50%)
Jun 21, 2018 6.700 6.700 6.000 6.150 2,942,350 -0.50(-7.52%)
Jun 20, 2018 6.950 6.990 6.595 6.650 1,290,586 -0.35(-5.00%)
Jun 19, 2018 7.200 7.250 6.100 7.000 4,555,716 -0.30(-4.11%)
Jun 18, 2018 7.250 7.450 7.250 7.300 1,094,943 -0.10(-1.35%)
Jun 15, 2018 7.350 7.250 7.400 2,401,587 +0.05(+0.68%)
Jun 14, 2018 7.450 7.550 7.200 7.350 1,516,622 -0.10(-1.34%)
Jun 13, 2018 7.300 7.650 7.250 7.450 1,464,946 +0.20(+2.76%)
Jun 12, 2018 7.150 7.450 7.150 7.250 1,181,615 +0.10(+1.40%)
Jun 11, 2018 7.400 7.490 7.100 7.150 1,821,171 -0.30(-4.03%)
Jun 08, 2018 7.250 7.500 7.200 7.450 1,246,763 +0.20(+2.76%)
Jun 07, 2018 7.350 7.500 7.200 7.250 1,039,039 -0.15(-2.03%)
Jun 06, 2018 7.200 7.400 1,248,669 -0.02(-0.34%)
Jun 05, 2018 7.300 7.490 7.100 7.425 1,760,705 -0.03(-0.34%)
Jun 04, 2018 7.700 7.850 7.350 7.450 1,725,847 -0.20(-2.61%)
Jun 01, 2018 7.900 7.945 7.600 7.650 1,497,465 -0.20(-2.55%)
May 31, 2018 8.000 8.100 7.650 7.850 2,391,551 -0.15(-1.88%)
May 30, 2018 7.900 8.250 7.900 8.000 1,769,389 +0.10(+1.27%)
May 29, 2018 7.850 8.100 7.750 7.900 1,406,220 +0.05(+0.64%)
May 25, 2018 7.850 7.850 7.850 0 -0.10(-1.26%)
May 24, 2018 7.550 7.950 7.500 7.950 1,637,401 +0.40(+5.30%)
May 23, 2018 7.250 7.650 7.250 7.550 1,532,139 +0.30(+4.14%)
May 22, 2018 7.200 7.350 7.050 7.250 1,055,576 +0.05(+0.69%)
May 21, 2018 7.150 7.350 7.050 7.200 1,893,408 +0.15(+2.13%)
May 18, 2018 7.150 7.350 7.000 7.050 1,915,639 -0.15(-2.08%)
May 17, 2018 7.400 7.450 7.125 7.200 1,570,539 -0.20(-2.70%)
May 16, 2018 7.350 7.679 7.300 7.400 1,700,234 +0.10(+1.37%)
May 15, 2018 7.500 7.600 7.275 7.300 1,569,012 -0.20(-2.67%)
May 14, 2018 7.600 7.850 7.200 7.500 2,478,973 -0.10(-1.32%)
May 11, 2018 7.300 7.650 6.975 7.600 2,203,251 +0.25(+3.40%)
May 10, 2018 7.550 7.700 7.300 7.350 1,765,157 -0.20(-2.65%)
May 09, 2018 6.900 7.700 6.900 7.550 1,965,904 +0.60(+8.63%)
May 08, 2018 7.200 7.200 6.750 6.950 1,570,701 -0.20(-2.80%)
May 07, 2018 6.450 7.375 6.450 7.150 2,753,169 +0.70(+10.85%)
May 04, 2018 6.350 6.550 6.300 6.450 1,638,985 +0.10(+1.57%)
May 03, 2018 6.400 6.550 6.250 6.350 1,235,491 -0.10(-1.55%)
May 02, 2018 6.350 6.550 6.300 6.450 1,382,519 +0.12(+1.98%)
May 01, 2018 6.100 6.500 6.050 6.325 1,952,999 +0.17(+2.85%)
Apr 30, 2018 6.300 6.300 5.950 6.150 1,536,211 -0.15(-2.38%)
Apr 27, 2018 6.300 6.325 6.050 6.300 1,480,120 +0.05(+0.80%)
Apr 26, 2018 6.150 6.300 6.050 6.250 1,093,828 +0.15(+2.46%)
Apr 25, 2018 6.150 6.250 5.825 6.100 1,580,234 +0.05(+0.83%)
Apr 24, 2018 6.100 6.200 5.800 6.050 2,536,901 -0.05(-0.82%)
Apr 23, 2018 6.300 6.371 5.850 6.100 2,479,101 -0.20(-3.17%)
Apr 20, 2018 6.250 6.600 6.155 6.300 2,077,950 +0.10(+1.61%)
Apr 19, 2018 6.450 6.550 6.150 6.200 2,153,204 -0.30(-4.62%)
Apr 18, 2018 6.400 6.700 6.300 6.500 1,942,301 +0.10(+1.56%)
Apr 17, 2018 6.450 6.700 6.100 6.400 2,583,329 -0.10(-1.54%)
Apr 16, 2018 5.900 6.600 5.900 6.500 4,086,149 +0.65(+11.11%)
Apr 13, 2018 6.300 6.300 5.850 5.850 2,428,614 -0.45(-7.14%)
Apr 12, 2018 6.050 6.350 6.000 6.300 2,133,643 +0.25(+4.13%)
Apr 11, 2018 6.100 6.450 5.960 6.050 3,057,963 -0.15(-2.42%)
Apr 10, 2018 6.000 6.275 5.850 6.200 2,968,970 +0.25(+4.20%)
Apr 09, 2018 5.700 6.200 5.700 5.950 4,643,993 +0.25(+4.39%)
Apr 06, 2018 5.250 5.850 5.250 5.700 3,230,801 +0.30(+5.56%)
Apr 05, 2018 5.550 5.650 4.950 5.400 3,349,326 -0.10(-1.82%)
Apr 04, 2018 4.900 5.700 4.800 5.500 4,367,550 +0.40(+7.84%)
Apr 03, 2018 5.150 5.200 4.950 5.100 3,057,712 +0.35(+7.37%)
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.