Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.150 8.240 8.150 8.240 1,285 -0.01(-0.11%)
Jun 26, 2018 8.249 8.249 8.249 12 +0.02(+0.23%)
Jun 25, 2018 8.156 8.230 8.100 8.230 1,781 +0.12(+1.48%)
Jun 22, 2018 8.100 8.160 8.100 8.110 5,595 +0.02(+0.25%)
Jun 21, 2018 8.150 8.190 8.090 8.090 26,447 -0.09(-1.10%)
Jun 20, 2018 8.170 8.190 8.150 8.180 3,302 +0.08(+0.99%)
Jun 19, 2018 8.200 8.200 8.100 8.100 17,232 +0.00(+0.00%)
Jun 18, 2018 8.150 8.250 8.100 8.100 6,518 -0.05(-0.61%)
Jun 15, 2018 8.159 8.260 8.150 8.150 7,746 +0.00(+0.02%)
Jun 14, 2018 8.230 8.230 8.100 8.149 1,181 +0.05(+0.60%)
Jun 13, 2018 8.190 8.200 8.100 8.100 3,028 -0.08(-0.98%)
Jun 12, 2018 8.117 8.200 8.100 8.180 2,887 +0.08(+0.99%)
Jun 11, 2018 8.100 8.145 8.100 8.100 1,112 +0.00(+0.00%)
Jun 08, 2018 8.100 8.100 8.100 8.100 1,455 -0.01(-0.12%)
Jun 07, 2018 8.187 8.190 8.110 8.110 2,028 +0.06(+0.75%)
Jun 06, 2018 8.107 8.250 8.050 8.050 17,199 -0.14(-1.71%)
Jun 05, 2018 8.100 8.190 8.100 8.190 1,547 +0.13(+1.61%)
Jun 04, 2018 8.225 8.250 8.060 8.060 3,088 -0.13(-1.59%)
Jun 01, 2018 8.080 8.190 8.080 8.190 1,825 +0.09(+1.11%)
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%)
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.