Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.903 9.903 9.903 9.903 1,205 -0.47(-4.50%)
Jun 28, 2018 10.37 10.37 10.37 10.37 371 +0.24(+2.33%)
Jun 27, 2018 10.42 10.42 9.475 10.13 9,199 -0.24(-2.27%)
Jun 26, 2018 10.36 10.48 10.13 10.37 28,053 +0.00(+0.00%)
Jun 25, 2018 10.67 10.67 9.493 10.37 34,388 -0.23(-2.18%)
Jun 22, 2018 10.45 10.60 9.738 10.60 22,524 +0.35(+3.40%)
Jun 21, 2018 10.35 10.58 9.964 10.25 73,054 -0.21(-2.03%)
Jun 20, 2018 10.56 10.56 10.09 10.46 8,953 -0.09(-0.89%)
Jun 19, 2018 10.67 10.67 10.52 10.56 79,525 -0.12(-1.10%)
Jun 18, 2018 10.60 10.72 10.43 10.68 33,073 +0.00(+0.00%)
Jun 15, 2018 10.53 10.72 10.53 10.68 29,521 +0.01(+0.13%)
Jun 14, 2018 10.51 10.75 10.31 10.66 50,203 +0.36(+3.48%)
Jun 13, 2018 10.59 10.61 9.785 10.30 19,085 -0.23(-2.15%)
Jun 12, 2018 10.53 10.75 10.36 10.53 9,587 -0.00(-0.05%)
Jun 11, 2018 10.37 10.64 10.23 10.53 11,953 +0.28(+2.76%)
Jun 08, 2018 10.44 10.68 9.815 10.25 23,772 +0.06(+0.58%)
Jun 07, 2018 9.592 10.58 9.592 10.19 30,313 +0.51(+5.23%)
Jun 06, 2018 9.898 10.13 9.333 9.686 12,684 -0.54(-5.30%)
Jun 05, 2018 9.191 11.22 9.191 10.23 20,691 +1.04(+11.28%)
Jun 04, 2018 8.956 9.191 8.956 9.191 4,733 +0.24(+2.63%)
Jun 01, 2018 8.956 8.956 8.956 8.956 2,724 +0.12(+1.33%)
May 31, 2018 8.838 8.838 8.838 8.838 986 +0.12(+1.41%)
May 30, 2018 8.720 8.777 8.715 8.715 4,922 -0.08(-0.91%)
May 29, 2018 8.795 8.795 8.795 8.795 562 +0.07(+0.77%)
May 22, 2018 8.728 8.728 8.728 0 -0.00(-0.01%)
May 21, 2018 8.708 8.729 8.708 8.729 424 +0.13(+1.48%)
May 18, 2018 8.602 8.602 8.602 8.602 893 +0.00(+0.00%)
May 17, 2018 8.578 8.786 8.489 8.602 6,557 +0.02(+0.27%)
May 16, 2018 8.800 8.800 8.578 8.578 3,292 -0.26(-2.93%)
May 14, 2018 8.838 8.838 8.838 0 +0.02(+0.21%)
May 11, 2018 8.767 8.819 8.767 8.819 1,154 -0.01(-0.16%)
May 10, 2018 8.861 8.861 8.833 8.833 1,642 +0.01(+0.11%)
May 09, 2018 8.956 8.956 8.649 8.824 9,477 +0.11(+1.22%)
May 08, 2018 8.718 8.718 8.718 8.718 564 +0.02(+0.24%)
May 07, 2018 8.602 8.696 8.602 8.696 2,106 +0.10(+1.21%)
May 01, 2018 8.593 8.593 8.593 46 +0.11(+1.28%)
Apr 30, 2018 8.484 8.484 8.484 8.484 1,597 -0.06(-0.73%)
Apr 27, 2018 8.531 8.696 8.531 8.547 11,081 -0.17(-1.98%)
Apr 26, 2018 8.720 8.720 8.484 8.720 3,901 +0.00(+0.00%)
Apr 25, 2018 8.772 8.772 8.720 8.720 1,177 +0.00(+0.00%)
Apr 23, 2018 8.720 8.720 8.720 70 -0.38(-4.15%)
Apr 19, 2018 9.097 9.097 9.097 67 +0.31(+3.54%)
Apr 18, 2018 8.786 8.786 8.786 8.786 854 -0.03(-0.32%)
Apr 16, 2018 8.814 8.814 8.814 494 -0.59(-6.31%)
Apr 12, 2018 9.408 9.408 9.408 180 +0.10(+1.06%)
Apr 11, 2018 9.309 9.309 9.309 9.309 852 +0.12(+1.28%)
Apr 10, 2018 9.191 9.191 9.191 9.191 1,718 +0.46(+5.24%)
Apr 06, 2018 8.734 8.734 8.734 80 -0.06(-0.70%)
Apr 03, 2018 8.795 8.795 8.795 36 -0.16(-1.79%)
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.