Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2018 9.870 9.870 9.870 0 -0.02(-0.20%)
May 31, 2018 9.960 10.00 9.880 9.890 2,130 -0.17(-1.69%)
May 30, 2018 9.950 10.13 9.950 10.06 9,102 +0.24(+2.44%)
May 29, 2018 9.730 9.860 9.710 9.820 52,771 -0.03(-0.30%)
May 25, 2018 9.850 9.850 9.850 0 -0.39(-3.81%)
May 24, 2018 10.26 10.32 10.21 10.24 41,495 -0.17(-1.63%)
May 23, 2018 10.44 10.44 10.29 10.41 20,314 -0.11(-1.04%)
May 22, 2018 10.65 10.85 10.50 10.52 45,894 -0.15(-1.41%)
May 21, 2018 10.68 10.69 10.59 10.67 24,647 +0.04(+0.38%)
May 18, 2018 10.61 10.63 10.54 10.63 27,718 -0.00(-0.05%)
May 17, 2018 10.48 10.77 10.48 10.63 40,436 +0.20(+1.89%)
May 16, 2018 10.25 10.45 10.25 10.44 32,637 +0.18(+1.74%)
May 15, 2018 10.12 10.27 10.08 10.26 34,316 +0.12(+1.18%)
May 14, 2018 10.15 10.20 10.11 10.14 6,368 +0.07(+0.70%)
May 11, 2018 10.11 10.13 10.07 10.07 8,015 -0.03(-0.35%)
May 10, 2018 10.13 10.13 10.03 10.10 8,619 +0.02(+0.25%)
May 09, 2018 9.990 10.16 9.990 10.08 51,068 +0.24(+2.44%)
May 08, 2018 9.760 9.840 9.541 9.840 17,770 +0.07(+0.72%)
May 07, 2018 9.820 9.970 9.770 9.770 28,012 +0.06(+0.62%)
May 04, 2018 9.560 9.780 9.560 9.710 6,183 +0.13(+1.36%)
May 03, 2018 9.670 9.670 9.540 9.580 5,236 -0.10(-1.03%)
May 02, 2018 9.560 9.770 9.560 9.680 2,051 +0.10(+1.04%)
May 01, 2018 9.630 9.630 9.460 9.580 14,633 -0.11(-1.14%)
Apr 30, 2018 9.670 9.820 9.670 9.690 11,055 -0.03(-0.31%)
Apr 27, 2018 9.720 9.800 9.650 9.720 19,996 -0.06(-0.61%)
Apr 26, 2018 9.690 9.850 9.690 9.780 12,305 +0.14(+1.45%)
Apr 25, 2018 9.590 9.681 9.540 9.640 10,789 +0.00(+0.00%)
Apr 24, 2018 9.730 9.807 9.626 9.640 7,825 -0.01(-0.10%)
Apr 23, 2018 9.580 9.690 9.545 9.650 21,254 +0.07(+0.73%)
Apr 20, 2018 9.590 9.650 9.483 9.580 8,078 -0.09(-0.93%)
Apr 19, 2018 9.730 9.768 9.570 9.670 45,941 -0.01(-0.10%)
Apr 18, 2018 9.550 9.800 9.550 9.680 36,921 +0.23(+2.43%)
Apr 17, 2018 9.420 9.470 9.390 9.450 21,627 +0.05(+0.53%)
Apr 16, 2018 9.380 9.450 9.350 9.400 14,142 +0.01(+0.11%)
Apr 13, 2018 9.400 9.460 9.360 9.390 13,119 +0.01(+0.11%)
Apr 12, 2018 9.350 9.450 9.250 9.380 103,110 +0.11(+1.19%)
Apr 11, 2018 9.040 9.321 9.040 9.270 23,708 +0.19(+2.09%)
Apr 10, 2018 8.730 9.100 8.730 9.080 321,837 +0.50(+5.86%)
Apr 09, 2018 8.670 8.670 8.571 8.578 9,089 +0.01(+0.09%)
Apr 06, 2018 8.770 8.770 8.485 8.570 20,602 -0.20(-2.28%)
Apr 05, 2018 8.550 8.840 8.550 8.770 82,879 +0.22(+2.57%)
Apr 04, 2018 8.400 8.550 8.353 8.550 31,510 +0.02(+0.21%)
Apr 03, 2018 8.410 8.532 8.301 8.532 10,842 +0.16(+1.93%)
Apr 02, 2018 8.520 8.520 8.240 8.370 872,938 -0.19(-2.22%)
Mar 29, 2018 8.560 8.560 8.560 0 +0.19(+2.28%)
Mar 28, 2018 8.510 8.525 8.350 8.369 42,621 -0.18(-2.12%)
Mar 27, 2018 8.850 8.850 8.500 8.550 33,140 -0.26(-2.95%)
Mar 26, 2018 8.840 8.840 8.620 8.810 31,582 +0.06(+0.68%)
Mar 23, 2018 8.860 8.944 8.750 8.750 15,921 -0.05(-0.57%)
Mar 22, 2018 8.960 8.980 8.800 8.800 6,277 -0.26(-2.87%)
Mar 21, 2018 8.740 9.100 8.740 9.060 52,182 +0.38(+4.38%)
Mar 20, 2018 8.720 8.730 8.658 8.680 11,321 +0.04(+0.46%)
Mar 19, 2018 8.700 8.710 8.580 8.640 27,457 -0.22(-2.48%)
Mar 16, 2018 8.680 8.876 8.660 8.860 6,622 +0.18(+2.07%)
Mar 15, 2018 8.970 8.970 8.661 8.680 39,030 -0.23(-2.58%)
Mar 14, 2018 9.000 9.000 8.900 8.910 4,681 -0.03(-0.34%)
Mar 13, 2018 9.100 9.120 8.927 8.940 6,137 -0.14(-1.54%)
Mar 12, 2018 9.000 9.110 9.000 9.080 8,700 +0.06(+0.63%)
Mar 09, 2018 8.910 9.070 8.910 9.023 16,826 +0.21(+2.42%)
Mar 08, 2018 8.791 8.848 8.750 8.810 9,922 +0.07(+0.79%)
Mar 07, 2018 8.800 8.676 8.741 7,435 -0.14(-1.57%)
Mar 06, 2018 8.900 8.970 8.800 8.880 22,589 +0.02(+0.23%)
Mar 05, 2018 8.650 8.890 8.650 8.860 28,256 +0.16(+1.84%)
Mar 02, 2018 8.570 8.700 8.439 8.700 23,778 +0.06(+0.69%)
Mar 01, 2018 8.620 8.744 8.580 8.640 24,303 -0.01(-0.12%)
Feb 28, 2018 9.000 9.000 8.650 8.650 36,297 -0.31(-3.46%)
Feb 27, 2018 9.110 9.210 8.960 8.960 28,882 -0.08(-0.90%)
Feb 26, 2018 9.130 9.130 9.000 9.041 15,503 -0.04(-0.43%)
Feb 23, 2018 8.900 9.080 8.900 9.080 12,676 +0.25(+2.83%)
Feb 22, 2018 8.830 52,461 +0.16(+1.85%)
Feb 21, 2018 8.640 8.840 8.640 8.670 14,450 +0.01(+0.12%)
Feb 20, 2018 8.760 8.860 8.660 8.660 11,270 -0.09(-1.03%)
Feb 16, 2018 8.750 8.750 8.750 0 +0.05(+0.55%)
Feb 15, 2018 8.800 8.800 8.530 8.702 16,526 -0.07(-0.77%)
Feb 14, 2018 8.520 8.810 8.520 8.770 27,150 +0.16(+1.86%)
Feb 13, 2018 8.650 8.680 8.580 8.610 1,110,776 -0.11(-1.26%)
Feb 12, 2018 8.640 8.774 8.560 8.720 18,824 +0.14(+1.63%)
Feb 09, 2018 8.760 8.760 8.230 8.580 26,257 -0.07(-0.79%)
Feb 08, 2018 9.050 9.050 8.648 8.648 33,470 -0.36(-4.02%)
Feb 07, 2018 9.290 9.317 9.010 9.010 50,457 -0.27(-2.91%)
Feb 06, 2018 8.860 9.351 8.860 9.280 21,810 +0.08(+0.87%)
Feb 05, 2018 9.350 9.440 9.150 9.200 16,585 -0.27(-2.85%)
Feb 02, 2018 9.800 9.800 9.465 9.470 34,251 -0.44(-4.44%)
Feb 01, 2018 9.790 9.950 9.790 9.910 197,335 +0.14(+1.48%)
Jan 31, 2018 9.880 9.880 9.700 9.765 15,821 -0.09(-0.96%)
Jan 30, 2018 9.890 9.894 9.730 9.860 17,709 -0.14(-1.40%)
Jan 29, 2018 10.20 10.21 9.977 10.00 15,416 -0.23(-2.25%)
Jan 26, 2018 10.33 10.33 10.22 10.23 34,587 -0.06(-0.58%)
Jan 25, 2018 10.50 10.50 10.28 10.29 53,141 -0.16(-1.53%)
Jan 24, 2018 10.60 10.60 10.35 10.45 13,648 -0.15(-1.42%)
Jan 23, 2018 10.65 10.68 10.49 10.60 34,477 +0.01(+0.09%)
Jan 22, 2018 10.36 10.59 10.35 10.59 25,537 +0.24(+2.32%)
Jan 19, 2018 10.17 10.36 10.16 10.35 23,795 +0.11(+1.04%)
Jan 18, 2018 10.44 10.45 10.24 10.24 39,159 -0.25(-2.35%)
Jan 17, 2018 10.44 10.54 10.41 10.49 39,277 +0.07(+0.67%)
Jan 16, 2018 10.68 10.68 10.40 10.42 91,695 -0.24(-2.25%)
Jan 12, 2018 10.66 10.66 10.66 0 +0.06(+0.57%)
Jan 11, 2018 10.36 10.66 10.30 10.60 95,613 +0.29(+2.81%)
Jan 10, 2018 10.33 10.40 10.32 10.31 94,194 +0.02(+0.19%)
Jan 09, 2018 10.37 10.41 10.19 10.29 16,556 -0.07(-0.68%)
Jan 08, 2018 10.22 10.36 10.08 10.36 61,031 +0.16(+1.57%)
Jan 05, 2018 10.19 10.22 10.08 10.20 239,232 -0.01(-0.10%)
Jan 04, 2018 10.02 10.22 9.965 10.21 36,792 +0.22(+2.20%)
Jan 03, 2018 9.820 10.03 9.770 9.990 43,252 +0.26(+2.67%)
Jan 02, 2018 9.570 9.760 9.570 9.730 34,554 +0.19(+1.99%)
Dec 29, 2017 9.540 9.540 9.540 0 +0.01(+0.10%)
Dec 28, 2017 9.520 9.560 9.495 9.530 42,517 -0.02(-0.19%)
Dec 27, 2017 9.590 9.600 9.490 9.548 21,493 -0.02(-0.23%)
Dec 26, 2017 9.460 9.590 9.460 9.570 7,441 +0.12(+1.27%)
Dec 22, 2017 9.440 9.520 9.415 9.450 190,888 -0.03(-0.32%)
Dec 21, 2017 9.200 9.507 9.200 9.480 49,465 +0.30(+3.28%)
Dec 20, 2017 9.020 9.190 9.000 9.179 9,455 +0.20(+2.22%)
Dec 19, 2017 9.020 9.069 8.961 8.980 15,490 +0.00(+0.00%)
Dec 18, 2017 8.850 9.031 8.850 8.980 21,229 -0.03(-0.33%)
Dec 15, 2017 9.030 9.089 9.010 9.010 51,848 +0.01(+0.11%)
Dec 14, 2017 9.010 9.060 9.000 9.000 28,413 -0.08(-0.88%)
Dec 13, 2017 9.210 9.210 9.060 9.080 22,103 -0.12(-1.30%)
Dec 12, 2017 9.140 9.250 9.140 9.200 23,450 +0.11(+1.21%)
Dec 11, 2017 9.010 9.160 9.010 9.090 64,014 +0.11(+1.22%)
Dec 08, 2017 9.010 9.055 8.930 8.980 26,483 +0.05(+0.56%)
Dec 07, 2017 8.910 8.950 8.850 8.930 54,174 +0.04(+0.45%)
Dec 06, 2017 9.100 9.100 8.860 8.890 35,626 -0.29(-3.11%)
Dec 05, 2017 9.330 9.330 9.150 9.175 14,932 -0.19(-2.08%)
Dec 04, 2017 9.350 9.555 9.320 9.370 11,092 +0.00(+0.00%)
Dec 01, 2017 9.170 9.370 9.170 9.370 10,661 +0.30(+3.31%)
Nov 30, 2017 9.010 9.254 9.010 9.070 218,603 +0.12(+1.34%)
Nov 29, 2017 8.960 9.040 8.910 8.950 13,197 +0.00(+0.00%)
Nov 28, 2017 8.900 8.981 8.880 8.950 29,402 +0.02(+0.22%)
Nov 27, 2017 9.000 9.000 8.900 8.930 24,450 -0.12(-1.33%)
Nov 24, 2017 9.120 9.137 9.040 9.050 6,033 +0.00(+0.00%)
Nov 22, 2017 9.110 9.140 9.050 9.050 144,003 +0.07(+0.78%)
Nov 21, 2017 9.020 9.070 8.951 8.980 18,283 +0.02(+0.22%)
Nov 20, 2017 9.010 9.030 8.925 8.960 14,841 -0.08(-0.88%)
Nov 17, 2017 8.980 9.080 8.940 9.040 6,151 +0.14(+1.57%)
Nov 16, 2017 8.980 9.000 8.900 8.900 38,445 -0.05(-0.56%)
Nov 15, 2017 8.940 9.017 8.860 8.950 109,957 -0.11(-1.21%)
Nov 14, 2017 9.410 9.410 9.050 9.060 23,978 -0.41(-4.33%)
Nov 13, 2017 9.700 9.700 9.470 9.470 4,201 -0.25(-2.57%)
Nov 10, 2017 9.740 9.840 9.650 9.720 7,559 -0.07(-0.72%)
Nov 09, 2017 9.680 9.854 9.680 9.790 185,438 +0.06(+0.62%)
Nov 08, 2017 9.620 9.800 9.620 9.730 9,762 +0.08(+0.83%)
Nov 07, 2017 9.820 9.830 9.650 9.650 6,486 -0.16(-1.63%)
Nov 06, 2017 9.470 9.824 9.390 9.810 16,627 +0.42(+4.45%)
Nov 03, 2017 9.340 9.452 9.250 9.392 7,966 +0.07(+0.77%)
Nov 02, 2017 9.350 9.369 9.275 9.320 3,652 -0.06(-0.64%)
Nov 01, 2017 9.501 9.550 9.340 9.380 24,748 +0.07(+0.77%)
Oct 31, 2017 9.140 9.308 9.140 9.308 5,917 +0.12(+1.29%)
Oct 30, 2017 9.160 9.190 9.060 9.190 7,014 +0.13(+1.43%)
Oct 27, 2017 8.910 9.070 8.890 9.060 21,719 +0.09(+1.00%)
Oct 26, 2017 8.851 8.980 8.850 8.970 3,252 -0.02(-0.22%)
Oct 25, 2017 9.080 9.080 8.881 8.990 24,080 -0.10(-1.08%)
Oct 24, 2017 9.080 9.139 9.030 9.088 12,990 +0.09(+0.98%)
Oct 23, 2017 9.200 9.200 9.000 9.000 4,788 -0.20(-2.17%)
Oct 20, 2017 9.250 9.250 9.114 9.200 9,733 -0.04(-0.43%)
Oct 19, 2017 9.230 9.340 9.161 9.240 32,519 -0.07(-0.75%)
Oct 18, 2017 9.485 9.485 9.310 9.310 21,885 -0.17(-1.77%)
Oct 17, 2017 9.545 9.550 9.470 9.478 7,720 -0.06(-0.65%)
Oct 16, 2017 9.590 9.650 9.540 9.540 8,215 +0.02(+0.21%)
Oct 13, 2017 9.510 9.652 9.510 9.520 11,056 +0.08(+0.85%)
Oct 12, 2017 9.480 9.510 9.400 9.440 16,052 -0.17(-1.76%)
Oct 11, 2017 9.600 9.610 9.580 9.609 24,232 -0.00(-0.01%)
Oct 10, 2017 9.780 9.797 9.610 9.610 11,164 -0.05(-0.52%)
Oct 09, 2017 9.630 9.700 9.600 9.660 11,170 +0.04(+0.41%)
Oct 06, 2017 9.680 9.680 9.581 9.620 6,650 -0.19(-1.94%)
Oct 05, 2017 9.750 9.829 9.750 9.810 18,650 +0.11(+1.13%)
Oct 04, 2017 9.720 9.800 9.660 9.700 7,888 -0.05(-0.50%)
Oct 03, 2017 9.770 9.770 9.672 9.749 701,501 -0.02(-0.21%)
Oct 02, 2017 9.760 9.820 9.750 9.770 18,349 -0.14(-1.41%)
Sep 29, 2017 9.870 9.910 9.800 9.910 9,824 +0.04(+0.41%)
Sep 28, 2017 9.888 9.940 9.840 9.870 8,176 -0.01(-0.07%)
Sep 27, 2017 9.860 9.910 9.710 9.877 17,468 +0.09(+0.87%)
Sep 26, 2017 9.680 9.819 9.680 9.792 5,440 +0.05(+0.53%)
Sep 25, 2017 9.620 9.810 9.620 9.740 11,812 +0.29(+3.12%)
Sep 22, 2017 9.400 9.500 9.400 9.445 5,064 +0.03(+0.37%)
Sep 21, 2017 9.428 9.430 9.360 9.410 4,233 -0.15(-1.57%)
Sep 20, 2017 9.490 9.570 9.438 9.560 25,912 +0.24(+2.56%)
Sep 19, 2017 9.410 9.420 9.311 9.321 4,430 -0.07(-0.74%)
Sep 18, 2017 9.310 9.440 9.310 9.391 17,920 +0.05(+0.54%)
Sep 15, 2017 9.280 9.340 9.230 9.340 7,051 +0.03(+0.32%)
Sep 14, 2017 9.350 9.470 9.280 9.310 30,382 +0.04(+0.43%)
Sep 13, 2017 9.250 9.340 9.250 9.270 21,340 +0.23(+2.54%)
Sep 12, 2017 8.980 9.090 8.980 9.040 2,546 +0.20(+2.26%)
Sep 11, 2017 8.710 8.860 8.710 8.840 10,508 +0.15(+1.73%)
Sep 08, 2017 8.800 8.830 8.630 8.690 11,539 -0.16(-1.82%)
Sep 07, 2017 8.860 8.880 8.770 8.851 7,252 +0.00(+0.02%)
Sep 06, 2017 8.790 8.880 8.790 8.850 8,282 +0.16(+1.84%)
Sep 05, 2017 8.620 8.720 8.620 8.690 17,072 +0.20(+2.30%)
Sep 01, 2017 8.415 8.525 8.350 8.495 9,844 +0.09(+1.13%)
Aug 31, 2017 8.404 8.435 8.400 8.400 7,702 +0.07(+0.79%)
Aug 30, 2017 8.370 8.370 8.270 8.335 8,872 -0.08(-0.90%)
Aug 29, 2017 8.260 8.422 8.260 8.410 12,740 +0.08(+0.96%)
Aug 28, 2017 8.440 8.440 8.246 8.330 12,928 -0.08(-0.99%)
Aug 25, 2017 8.270 8.440 8.270 8.414 9,462 +0.20(+2.48%)
Aug 24, 2017 8.200 8.288 8.190 8.210 10,839 -0.01(-0.12%)
Aug 23, 2017 8.110 8.282 8.110 8.220 17,269 +0.07(+0.86%)
Aug 22, 2017 8.102 8.176 8.093 8.150 3,814 +0.14(+1.75%)
Aug 21, 2017 8.110 8.110 7.990 8.010 11,132 -0.13(-1.65%)
Aug 18, 2017 8.040 8.187 8.000 8.144 6,534 +0.10(+1.30%)
Aug 17, 2017 8.100 8.150 8.010 8.040 11,077 -0.11(-1.31%)
Aug 16, 2017 8.310 8.310 8.140 8.146 16,627 -0.16(-1.97%)
Aug 15, 2017 8.440 8.440 8.210 8.310 23,523 -0.14(-1.66%)
Aug 14, 2017 8.490 8.520 8.400 8.450 6,773 -0.02(-0.22%)
Aug 11, 2017 8.460 8.512 8.460 8.469 9,830 -0.02(-0.27%)
Aug 10, 2017 8.720 8.720 8.490 8.491 8,284 -0.16(-1.85%)
Aug 09, 2017 8.800 8.800 8.591 8.651 14,024 -0.11(-1.24%)
Aug 08, 2017 8.900 8.957 8.760 8.760 29,418 -0.15(-1.68%)
Aug 07, 2017 9.130 9.130 8.905 8.909 26,103 -0.26(-2.81%)
Aug 04, 2017 9.230 9.230 9.157 9.167 11,602 -0.05(-0.57%)
Aug 03, 2017 9.310 9.386 9.199 9.220 4,706 -0.07(-0.75%)
Aug 02, 2017 9.137 9.290 9.060 9.290 6,393 +0.06(+0.65%)
Aug 01, 2017 9.330 9.330 9.150 9.230 4,744 -0.12(-1.28%)
Jul 31, 2017 9.390 9.400 9.200 9.350 7,178 -0.07(-0.74%)
Jul 28, 2017 9.390 9.690 9.390 9.420 8,546 -0.03(-0.32%)
Jul 27, 2017 9.500 9.500 9.331 9.450 7,154 -0.01(-0.11%)
Jul 26, 2017 9.600 9.600 9.360 9.460 9,763 -0.04(-0.42%)
Jul 25, 2017 9.450 9.613 9.450 9.500 4,314 +0.19(+2.04%)
Jul 24, 2017 9.480 9.480 9.290 9.310 7,003 -0.12(-1.24%)
Jul 21, 2017 9.630 9.630 9.360 9.427 12,159 -0.25(-2.58%)
Jul 20, 2017 9.920 9.920 9.596 9.676 6,771 -0.19(-1.95%)
Jul 19, 2017 9.500 9.910 9.500 9.868 6,669 +0.38(+3.99%)
Jul 18, 2017 9.630 9.630 9.474 9.490 1,499 -0.04(-0.42%)
Jul 17, 2017 9.520 9.650 9.520 9.530 19,359 +0.00(+0.00%)
Jul 14, 2017 9.470 9.577 9.445 9.530 9,449 +0.09(+0.95%)
Jul 13, 2017 9.290 9.440 9.270 9.440 14,111 +0.19(+2.04%)
Jul 12, 2017 9.460 9.500 9.245 9.251 24,704 -0.05(-0.53%)
Jul 11, 2017 9.230 9.360 9.100 9.300 15,300 +0.08(+0.87%)
Jul 10, 2017 8.970 9.231 8.970 9.220 32,896 +0.22(+2.46%)
Jul 07, 2017 9.050 9.050 8.928 8.998 16,009 -0.09(-1.01%)
Jul 06, 2017 9.420 9.420 9.090 9.090 12,627 -0.28(-3.02%)
Jul 05, 2017 9.640 9.640 9.310 9.373 27,275 -0.39(-3.96%)
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.