Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.