Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.010 7.101 7.010 7.099 840 +0.20(+2.86%)
Jul 30, 2018 6.901 6.901 6.901 6.901 156 -0.18(-2.51%)
Jul 27, 2018 7.049 7.079 7.049 7.079 507 -0.06(-0.83%)
Jul 25, 2018 7.138 7.138 7.138 32 +0.00(+0.00%)
Jul 24, 2018 7.089 7.138 6.941 7.138 16,685 -0.19(-2.56%)
Jul 23, 2018 7.296 7.333 7.296 7.325 951 -0.14(-1.93%)
Jul 19, 2018 7.469 7.469 7.469 0 +0.29(+4.07%)
Jul 18, 2018 7.296 7.296 7.177 7.177 1,212 -0.28(-3.70%)
Jul 17, 2018 7.414 7.454 7.414 7.453 2,223 -0.09(-1.18%)
Jul 16, 2018 7.700 7.739 7.542 7.542 8,346 -0.43(-5.44%)
Jul 13, 2018 8.075 8.101 7.969 7.976 3,261 +0.07(+0.85%)
Jul 12, 2018 7.842 7.909 7.842 7.909 1,215 -0.00(-0.05%)
Jul 11, 2018 7.913 7.913 7.913 7.913 6,618 +0.06(+0.76%)
Jul 10, 2018 7.662 7.853 7.662 7.853 1,345 +0.14(+1.86%)
Jul 09, 2018 8.104 8.104 7.710 7.710 18,376 -0.57(-6.90%)
Jul 06, 2018 8.564 8.564 8.232 8.282 1,022 -0.17(-1.98%)
Jul 05, 2018 8.439 8.449 8.439 8.449 1,565 +0.00(+0.06%)
Jul 03, 2018 8.444 8.444 8.444 0 +0.06(+0.76%)
Jul 02, 2018 8.548 8.548 8.380 8.380 5,560 +0.05(+0.60%)
Jun 29, 2018 8.035 8.330 7.986 8.330 17,371 +0.12(+1.52%)
Jun 28, 2018 8.370 8.568 8.206 8.206 4,982 +0.06(+0.76%)
Jun 27, 2018 8.134 8.183 8.134 8.144 12,974 -0.02(-0.24%)
Jun 26, 2018 8.104 8.360 8.104 8.163 5,202 -0.12(-1.43%)
Jun 25, 2018 8.173 8.282 7.937 8.282 13,229 +0.44(+5.66%)
Jun 22, 2018 7.838 7.838 7.838 7.838 1,636 +0.20(+2.58%)
Jun 20, 2018 7.641 7.641 7.641 145 -0.04(-0.51%)
Jun 19, 2018 7.690 7.690 7.680 7.680 2,190 +0.04(+0.52%)
Jun 18, 2018 7.651 7.748 7.618 7.641 4,823 +0.15(+1.97%)
Jun 15, 2018 7.542 7.542 7.493 7.493 873 +0.00(+0.00%)
Jun 14, 2018 7.475 7.582 7.355 7.493 17,185 +0.23(+3.12%)
Jun 13, 2018 7.296 7.296 7.266 7.266 4,421 -0.06(-0.87%)
Jun 12, 2018 7.177 7.414 7.177 7.330 3,552 +0.19(+2.69%)
Jun 11, 2018 7.237 7.237 7.138 7.138 6,573 -0.07(-0.93%)
Jun 08, 2018 7.315 7.315 7.205 7.205 1,310 +0.02(+0.29%)
Jun 07, 2018 7.227 7.325 7.179 7.184 2,987 -0.06(-0.87%)
Jun 06, 2018 7.246 7.246 7,198 -0.52(-6.73%)
Jun 05, 2018 7.654 7.779 7.654 7.769 1,811 +0.23(+3.01%)
Jun 04, 2018 7.542 7.542 7.542 7.542 168 -0.06(-0.79%)
Jun 01, 2018 7.606 7.606 7.602 7.602 772 -0.24(-3.07%)
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%)
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.