Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.060 8.140 8.060 8.100 7,511 -0.01(-0.12%)
May 30, 2018 8.240 8.240 8.100 8.110 11,492 +0.04(+0.43%)
May 29, 2018 8.060 8.250 8.060 8.075 7,525 -0.12(-1.40%)
May 25, 2018 8.190 8.190 8.190 0 +0.04(+0.49%)
May 24, 2018 8.150 8.150 8.150 8.150 563 -0.04(-0.49%)
May 23, 2018 8.190 8.190 8.100 8.190 3,463 +0.01(+0.12%)
May 22, 2018 8.057 8.180 8.050 8.180 16,501 +0.05(+0.62%)
May 21, 2018 8.081 8.130 8.050 8.130 12,269 +0.08(+0.99%)
May 18, 2018 8.090 8.090 8.050 8.050 4,349 -0.08(-1.04%)
May 17, 2018 8.060 8.135 7.850 8.135 3,506 +0.06(+0.81%)
May 16, 2018 8.090 8.140 8.060 8.070 21,363 +0.01(+0.12%)
May 15, 2018 8.110 8.140 8.060 8.060 13,240 -0.04(-0.49%)
May 14, 2018 8.100 8.120 8.100 8.100 663 +0.00(+0.00%)
May 11, 2018 8.087 8.100 8.087 8.100 457 -0.04(-0.55%)
May 10, 2018 8.113 8.150 8.060 8.145 10,422 -0.01(-0.06%)
May 09, 2018 8.114 8.150 8.060 8.150 11,248 +0.05(+0.62%)
May 08, 2018 8.140 8.150 8.060 8.100 21,418 +0.04(+0.50%)
May 07, 2018 8.155 8.170 8.060 8.060 11,105 -0.08(-0.98%)
May 04, 2018 8.120 8.150 8.080 8.140 16,534 +0.06(+0.74%)
May 03, 2018 8.080 8.150 8.060 8.080 25,458 +0.03(+0.37%)
May 02, 2018 8.038 8.200 8.000 8.050 9,987 -0.10(-1.23%)
May 01, 2018 8.001 8.150 8.001 8.150 3,610 +0.05(+0.68%)
Apr 30, 2018 8.040 8.095 8.005 8.095 3,502 +0.06(+0.75%)
Apr 27, 2018 8.000 8.035 8.000 8.035 57,310 +0.19(+2.36%)
Apr 26, 2018 8.030 8.100 7.850 7.850 29,249 -0.19(-2.33%)
Apr 25, 2018 8.037 8.037 8.037 8.037 895 -0.02(-0.28%)
Apr 24, 2018 8.000 8.100 8.000 8.060 2,664 +0.06(+0.75%)
Apr 23, 2018 8.000 8.075 8.000 8.000 113,143 +0.00(+0.00%)
Apr 20, 2018 8.000 8.099 8.000 8.000 51,183 +0.00(+0.00%)
Apr 19, 2018 8.300 8.300 8.000 8.000 240,358 -0.55(-6.43%)
Apr 18, 2018 8.750 8.750 8.430 8.550 45,432 -0.23(-2.62%)
Apr 17, 2018 8.750 8.780 8.750 8.780 11,396 -0.03(-0.34%)
Apr 16, 2018 9.010 9.030 8.600 8.810 38,657 -0.30(-3.29%)
Apr 13, 2018 9.110 9.150 9.110 9.110 24,529 +0.00(+0.00%)
Apr 12, 2018 8.960 9.200 8.960 9.110 2,023 -0.03(-0.33%)
Apr 11, 2018 9.110 9.140 8.800 9.140 2,657 -0.06(-0.65%)
Apr 09, 2018 9.200 9.200 9.200 8 -0.12(-1.29%)
Apr 05, 2018 9.320 9.320 9.320 65 -0.06(-0.64%)
Apr 04, 2018 9.413 9.428 9.340 9.380 1,808 +0.12(+1.30%)
Apr 03, 2018 9.420 9.420 9.260 9.260 2,295 -0.14(-1.49%)
Apr 02, 2018 9.217 9.400 9.210 9.400 3,571 +0.11(+1.18%)
Mar 27, 2018 9.290 9.290 9.290 0 -0.09(-0.95%)
Mar 26, 2018 8.860 9.379 8.851 9.379 841 +0.01(+0.10%)
Mar 23, 2018 9.360 9.370 9.330 9.370 6,600 +0.01(+0.11%)
Mar 22, 2018 9.300 9.360 9.300 9.360 4,766 +0.05(+0.54%)
Mar 21, 2018 9.320 9.350 9.310 9.310 1,396 -0.07(-0.75%)
Mar 20, 2018 9.320 9.610 9.310 9.380 9,093 +0.15(+1.63%)
Mar 19, 2018 9.350 9.400 9.210 9.230 5,621 -0.12(-1.28%)
Mar 16, 2018 9.232 9.400 9.232 9.350 4,266 +0.00(+0.00%)
Mar 15, 2018 9.420 9.438 9.350 9.350 4,248 +0.06(+0.65%)
Mar 14, 2018 9.231 9.300 9.215 9.290 3,720 +0.01(+0.11%)
Mar 13, 2018 9.450 9.450 9.280 9.280 1,919 -0.14(-1.49%)
Mar 12, 2018 9.500 9.500 9.250 9.420 4,529 +0.14(+1.51%)
Mar 09, 2018 9.180 9.400 9.090 9.280 17,812 +0.13(+1.43%)
Mar 08, 2018 9.190 9.200 9.050 9.150 5,988 +0.04(+0.44%)
Mar 07, 2018 9.330 9.410 9.110 9.110 8,945 +0.02(+0.22%)
Mar 06, 2018 9.340 9.580 9.030 9.090 14,062 -0.21(-2.26%)
Mar 05, 2018 9.150 9.700 9.150 9.300 6,913 +0.13(+1.42%)
Mar 02, 2018 9.030 9.700 9.030 9.170 9,476 +0.16(+1.78%)
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.