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%)
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.