Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.900 10.14 9.611 9.730 3,578,326 -0.23(-2.31%)
Jun 28, 2018 10.56 10.70 9.800 9.960 4,225,606 -0.60(-5.68%)
Jun 27, 2018 11.32 11.43 10.55 10.56 2,749,119 -0.76(-6.71%)
Jun 26, 2018 11.77 11.92 11.28 11.32 1,766,834 -0.36(-3.08%)
Jun 25, 2018 12.15 12.31 11.65 11.68 3,282,709 -0.47(-3.87%)
Jun 22, 2018 11.64 12.17 11.39 12.15 8,875,468 +0.47(+4.02%)
Jun 21, 2018 11.18 11.82 11.18 11.68 3,200,577 +0.47(+4.19%)
Jun 20, 2018 10.48 11.21 10.48 11.21 2,733,207 +0.71(+6.76%)
Jun 19, 2018 10.20 10.59 9.970 10.50 3,127,831 +0.17(+1.65%)
Jun 18, 2018 10.20 10.62 10.07 10.33 3,265,883 +0.32(+3.20%)
Jun 15, 2018 10.49 9.930 10.01 5,479,955 -0.48(-4.58%)
Jun 14, 2018 10.31 10.56 10.28 10.49 2,192,444 +0.15(+1.45%)
Jun 13, 2018 9.890 10.49 9.710 10.34 3,580,996 +0.51(+5.19%)
Jun 12, 2018 9.590 10.07 9.580 9.830 2,750,979 +0.31(+3.26%)
Jun 11, 2018 10.03 10.10 9.465 9.520 3,390,067 -0.49(-4.85%)
Jun 08, 2018 10.31 10.37 9.920 10.01 2,844,020 -0.33(-3.24%)
Jun 07, 2018 11.70 11.70 10.25 10.34 9,283,660 -1.05(-9.22%)
Jun 06, 2018 11.39 2,871,764 -0.08(-0.70%)
Jun 05, 2018 10.72 11.51 10.72 11.47 2,378,404 +0.79(+7.40%)
Jun 04, 2018 11.65 11.83 10.53 10.68 3,361,060 -0.85(-7.37%)
Jun 01, 2018 11.59 11.99 11.21 11.53 3,072,279 +0.07(+0.61%)
May 31, 2018 10.47 11.70 10.44 11.46 5,060,489 +0.99(+9.46%)
May 30, 2018 10.37 10.49 10.27 10.47 1,809,273 +0.18(+1.75%)
May 29, 2018 10.40 10.58 10.23 10.29 1,303,258 -0.14(-1.34%)
May 25, 2018 10.43 10.43 10.43 0 -0.15(-1.42%)
May 24, 2018 10.44 10.65 10.39 10.58 873,550 +0.20(+1.93%)
May 23, 2018 10.22 10.51 10.20 10.38 1,240,650 +0.07(+0.68%)
May 22, 2018 10.28 10.53 10.18 10.31 1,568,395 +0.04(+0.39%)
May 21, 2018 10.66 10.85 10.15 10.27 1,918,020 -0.34(-3.20%)
May 18, 2018 10.77 11.00 10.54 10.61 2,888,481 -0.15(-1.39%)
May 17, 2018 10.75 11.41 10.47 10.76 4,278,491 -0.01(-0.09%)
May 16, 2018 10.29 10.80 10.28 10.77 1,807,139 +0.44(+4.26%)
May 15, 2018 10.74 10.76 10.22 10.33 2,020,625 -0.51(-4.70%)
May 14, 2018 10.63 10.97 10.62 10.84 1,452,380 +0.23(+2.17%)
May 11, 2018 10.42 10.71 10.20 10.61 1,899,396 +0.29(+2.81%)
May 10, 2018 10.11 10.56 10.03 10.32 1,388,480 +0.23(+2.28%)
May 09, 2018 9.960 10.44 9.950 10.09 1,929,813 +0.18(+1.82%)
May 08, 2018 10.10 10.16 9.750 9.910 2,838,987 -0.29(-2.84%)
May 07, 2018 10.50 10.69 10.14 10.20 2,191,823 -0.37(-3.50%)
May 04, 2018 10.45 11.05 10.26 10.57 2,274,846 -0.43(-3.91%)
May 03, 2018 11.31 11.51 10.82 11.00 2,551,484 -0.39(-3.42%)
May 02, 2018 11.16 11.53 11.06 11.39 2,197,447 +0.25(+2.24%)
May 01, 2018 11.00 11.22 10.80 11.14 1,628,896 +0.15(+1.36%)
Apr 30, 2018 10.98 11.18 10.66 10.99 1,662,885 +0.02(+0.18%)
Apr 27, 2018 10.73 11.97 10.73 10.97 3,817,245 +0.45(+4.28%)
Apr 26, 2018 10.47 10.68 10.24 10.52 1,544,504 +0.16(+1.54%)
Apr 25, 2018 10.05 10.57 9.940 10.36 2,316,889 +0.37(+3.70%)
Apr 24, 2018 10.10 10.19 9.735 9.990 2,897,378 -0.13(-1.28%)
Apr 23, 2018 10.24 10.27 9.680 10.12 2,865,040 -0.15(-1.46%)
Apr 20, 2018 10.20 10.40 10.01 10.27 1,728,413 +0.03(+0.29%)
Apr 19, 2018 10.13 10.52 10.03 10.24 2,520,654 +0.05(+0.49%)
Apr 18, 2018 10.65 10.65 9.970 10.19 4,914,275 -0.49(-4.59%)
Apr 17, 2018 10.39 10.93 10.34 10.68 3,067,329 +0.36(+3.49%)
Apr 16, 2018 10.27 10.42 10.08 10.32 1,588,790 +0.22(+2.18%)
Apr 13, 2018 10.48 10.52 10.00 10.10 1,202,230 -0.38(-3.63%)
Apr 12, 2018 10.22 10.56 10.22 10.48 1,411,291 +0.30(+2.95%)
Apr 11, 2018 10.13 10.49 10.04 10.18 1,517,396 -0.04(-0.39%)
Apr 10, 2018 9.880 10.28 9.850 10.22 2,165,606 +0.34(+3.44%)
Apr 09, 2018 10.14 10.45 9.850 9.880 2,115,859 -0.11(-1.10%)
Apr 06, 2018 10.25 10.35 9.780 9.990 2,328,536 -0.33(-3.20%)
Apr 05, 2018 10.92 10.97 10.23 10.32 3,346,279 -0.49(-4.53%)
Apr 04, 2018 10.19 10.88 10.09 10.81 2,570,150 +0.41(+3.94%)
Apr 03, 2018 10.20 10.46 9.870 10.40 2,314,566 +0.21(+2.06%)
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.