Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.700 8.024 7.700 7.843 2,471 +0.17(+2.24%)
May 30, 2018 7.838 7.940 7.661 7.672 6,276 -0.64(-7.70%)
May 29, 2018 8.154 8.311 8.154 8.311 2,107 +0.83(+11.07%)
May 25, 2018 7.483 7.483 7.483 0 +0.18(+2.43%)
May 24, 2018 7.415 7.415 7.306 7.306 2,530 -0.05(-0.67%)
May 23, 2018 7.197 7.374 7.197 7.355 2,785 +0.30(+4.28%)
May 22, 2018 7.049 7.079 7.030 7.053 793 -0.08(-1.19%)
May 21, 2018 7.089 7.138 7.089 7.138 574 -0.15(-2.03%)
May 18, 2018 7.256 7.301 7.256 7.286 646 +0.17(+2.35%)
May 16, 2018 7.119 7.119 7.119 0 -0.10(-1.37%)
May 15, 2018 7.148 7.256 7.089 7.217 1,541 +0.18(+2.53%)
May 14, 2018 7.040 7.040 7.040 7.040 1,361 -0.01(-0.14%)
May 11, 2018 7.059 7.059 7.049 7.049 222 -0.22(-2.99%)
May 10, 2018 7.138 7.266 7.138 7.266 1,410 +0.03(+0.40%)
May 09, 2018 7.591 7.591 7.238 7.238 1,922 -0.38(-5.03%)
May 08, 2018 7.641 7.708 7.621 7.621 1,463 -0.23(-2.96%)
May 07, 2018 7.854 7.854 7.854 7.854 195 -0.33(-4.03%)
May 04, 2018 8.183 8.183 8.183 8.183 167 -0.02(-0.20%)
May 03, 2018 8.469 8.617 8.183 8.199 5,680 +0.59(+7.82%)
Apr 27, 2018 7.604 7.604 7.604 0 +0.01(+0.18%)
Apr 26, 2018 7.572 7.591 7.572 7.591 734 -0.00(-0.01%)
Apr 25, 2018 7.444 7.808 7.444 7.592 3,539 +0.30(+4.05%)
Apr 24, 2018 7.296 7.296 7.296 7.296 229 -0.09(-1.16%)
Apr 20, 2018 7.381 7.381 7.381 61 -0.11(-1.49%)
Apr 19, 2018 7.582 7.582 7.493 7.493 1,357 -0.07(-0.91%)
Apr 18, 2018 7.562 7.562 7.552 7.562 472 -0.11(-1.41%)
Apr 17, 2018 7.542 7.670 7.542 7.670 1,704 -0.05(-0.64%)
Apr 16, 2018 7.666 7.720 7.666 7.720 420 +0.03(+0.45%)
Apr 13, 2018 7.345 7.715 7.345 7.685 844 +0.29(+3.87%)
Apr 12, 2018 7.399 7.399 7.399 7.399 385 -0.34(-4.40%)
Apr 11, 2018 7.739 7.770 7.739 7.739 520 +0.18(+2.35%)
Apr 10, 2018 7.562 7.710 7.523 7.562 4,183 -0.05(-0.65%)
Apr 09, 2018 7.858 7.858 7.611 7.611 645 -0.51(-6.32%)
Apr 06, 2018 7.864 8.125 7.826 8.125 2,262 +0.63(+8.43%)
Apr 05, 2018 7.483 7.577 7.483 7.493 8,174 -0.27(-3.43%)
Apr 04, 2018 8.538 8.538 7.759 7.759 6,678 -0.37(-4.61%)
Apr 03, 2018 8.282 8.282 8.134 8.134 667 -0.11(-1.32%)
Apr 02, 2018 7.887 8.593 7.818 8.242 11,481 +0.40(+5.04%)
Mar 29, 2018 7.847 7.847 7.847 0 -0.24(-2.94%)
Mar 28, 2018 7.996 8.191 7.986 8.085 3,779 -0.08(-1.03%)
Mar 27, 2018 7.494 8.168 7.493 8.168 6,525 +0.52(+6.76%)
Mar 26, 2018 8.183 8.183 7.651 7.651 8,499 -0.93(-10.80%)
Mar 23, 2018 7.966 8.577 7.680 8.577 20,214 +0.81(+10.41%)
Mar 22, 2018 7.502 7.789 7.385 7.769 9,602 +0.91(+13.22%)
Mar 21, 2018 6.931 6.931 6.774 6.862 1,666 -0.21(-2.93%)
Mar 20, 2018 6.921 7.069 6.921 7.069 1,455 -0.05(-0.64%)
Mar 19, 2018 6.960 7.225 6.960 7.114 5,264 +0.29(+4.28%)
Mar 16, 2018 6.901 6.901 6.724 6.823 753 -0.16(-2.23%)
Mar 15, 2018 6.793 6.978 6.793 6.978 514 +0.02(+0.25%)
Mar 14, 2018 6.754 6.961 6.754 6.961 1,892 +0.43(+6.65%)
Mar 13, 2018 6.527 6.527 6.527 6.527 108 +0.07(+1.07%)
Mar 12, 2018 6.408 6.458 6.408 6.458 1,940 +0.00(+0.00%)
Mar 09, 2018 6.665 6.665 6.418 6.458 9,313 -0.60(-8.51%)
Mar 08, 2018 7.108 7.108 7.058 7.058 443 +0.05(+0.65%)
Mar 07, 2018 7.013 7.013 5,524 +0.00(+0.04%)
Mar 06, 2018 7.118 7.118 7.010 7.010 1,126 +0.01(+0.14%)
Mar 05, 2018 7.463 7.463 6.990 7.000 1,951 -0.35(-4.70%)
Mar 02, 2018 7.394 7.779 7.345 7.345 14,605 +0.39(+5.67%)
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.