Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 11.29 11.31 11.08 11.21 7,636,209 -0.08(-0.74%)
Jun 28, 2018 11.11 11.33 11.08 11.29 10,816,264 +0.23(+2.04%)
Jun 27, 2018 10.99 11.22 10.95 11.07 9,469,829 +0.03(+0.23%)
Jun 26, 2018 10.79 11.06 10.73 11.04 10,176,899 +0.28(+2.64%)
Jun 25, 2018 10.75 10.80 10.68 10.76 5,933,148 +0.01(+0.08%)
Jun 22, 2018 10.83 10.84 10.72 10.75 9,546,168 -0.03(-0.23%)
Jun 21, 2018 10.83 10.86 10.76 10.78 5,378,079 -0.03(-0.31%)
Jun 20, 2018 10.94 10.99 10.73 10.81 8,530,517 -0.13(-1.15%)
Jun 19, 2018 10.94 11.04 10.84 10.94 11,065,578 +0.01(+0.08%)
Jun 18, 2018 10.91 11.00 10.87 10.93 6,241,603 +0.00(+0.00%)
Jun 15, 2018 11.02 10.77 10.93 11,880,198 -0.09(-0.83%)
Jun 14, 2018 11.02 11.16 10.94 11.02 8,470,021 +0.04(+0.38%)
Jun 13, 2018 10.95 11.00 10.91 10.98 7,671,426 +0.08(+0.69%)
Jun 12, 2018 10.75 10.93 10.71 10.90 7,273,927 +0.18(+1.64%)
Jun 11, 2018 10.70 10.79 10.58 10.73 4,651,959 +0.05(+0.47%)
Jun 08, 2018 10.63 10.68 10.53 10.68 6,765,876 +0.04(+0.39%)
Jun 07, 2018 10.48 10.69 10.46 10.63 7,294,092 +0.18(+1.68%)
Jun 06, 2018 10.43 10.46 8,489,741 -0.35(-3.25%)
Jun 05, 2018 10.87 11.08 10.76 10.81 15,810,999 +0.00(+0.00%)
Jun 04, 2018 10.75 10.94 10.71 10.81 9,874,047 +0.12(+1.09%)
Jun 01, 2018 10.63 10.73 10.56 10.69 7,409,785 +0.03(+0.31%)
May 31, 2018 10.55 10.75 10.55 10.66 8,187,203 +0.07(+0.63%)
May 30, 2018 10.39 10.63 10.33 10.59 9,396,859 +0.22(+2.09%)
May 29, 2018 10.34 10.44 10.28 10.38 5,991,178 +0.00(+0.00%)
May 25, 2018 10.38 10.38 10.38 0 +0.02(+0.16%)
May 24, 2018 10.22 10.39 10.16 10.36 4,966,590 +0.17(+1.64%)
May 23, 2018 10.14 10.22 10.09 10.19 6,037,819 -0.01(-0.08%)
May 22, 2018 10.13 10.25 10.11 10.20 6,344,098 +0.12(+1.16%)
May 21, 2018 10.02 10.14 9.982 10.08 7,043,123 +0.11(+1.09%)
May 18, 2018 10.08 10.08 9.867 9.974 8,219,176 -0.10(-1.00%)
May 17, 2018 10.27 10.30 10.04 10.07 9,739,609 -0.19(-1.87%)
May 16, 2018 10.19 10.30 10.12 10.27 6,011,644 -0.02(-0.16%)
May 15, 2018 10.28 10.32 10.22 10.28 7,423,142 -0.04(-0.40%)
May 14, 2018 10.30 10.37 10.28 10.33 6,467,013 +0.05(+0.49%)
May 11, 2018 10.32 10.35 10.23 10.28 4,762,413 -0.02(-0.16%)
May 10, 2018 10.12 10.30 10.09 10.29 5,032,865 +0.20(+1.99%)
May 09, 2018 9.924 10.11 9.838 10.09 9,681,745 +0.28(+2.90%)
May 08, 2018 10.16 10.17 9.748 9.807 18,986,144 -0.54(-5.17%)
May 07, 2018 10.30 10.35 10.19 10.34 15,708,722 +0.03(+0.32%)
May 04, 2018 10.27 10.37 10.23 10.31 4,025,683 +0.03(+0.24%)
May 03, 2018 10.19 10.30 10.07 10.28 7,125,937 +0.09(+0.90%)
May 02, 2018 10.17 10.28 10.14 10.19 9,349,235 -0.02(-0.16%)
May 01, 2018 10.24 10.25 10.11 10.21 6,818,205 -0.03(-0.24%)
Apr 30, 2018 10.21 10.29 10.17 10.23 9,369,452 +0.05(+0.49%)
Apr 27, 2018 10.06 10.30 10.04 10.18 7,829,598 +0.12(+1.15%)
Apr 26, 2018 9.976 10.13 9.927 10.07 6,330,605 +0.12(+1.16%)
Apr 25, 2018 9.885 9.968 9.844 9.951 7,060,531 +0.02(+0.25%)
Apr 24, 2018 9.811 10.02 9.786 9.927 10,018,880 +0.12(+1.18%)
Apr 23, 2018 9.654 9.860 9.621 9.811 10,793,846 +0.20(+2.07%)
Apr 20, 2018 9.712 9.712 9.579 9.612 3,973,944 -0.11(-1.11%)
Apr 19, 2018 9.695 9.736 9.629 9.720 5,108,441 +0.00(+0.00%)
Apr 18, 2018 9.745 9.765 9.683 9.720 7,732,855 +0.01(+0.09%)
Apr 17, 2018 9.571 9.786 9.488 9.712 7,777,353 +0.14(+1.47%)
Apr 16, 2018 9.439 9.579 9.397 9.571 7,772,088 +0.19(+2.03%)
Apr 13, 2018 9.372 9.447 9.352 9.381 3,090,229 +0.04(+0.44%)
Apr 12, 2018 9.439 9.455 9.306 9.339 6,727,721 -0.11(-1.14%)
Apr 11, 2018 9.414 9.513 9.410 9.447 4,625,496 -0.01(-0.09%)
Apr 10, 2018 9.521 9.521 9.405 9.455 5,459,614 +0.03(+0.35%)
Apr 09, 2018 9.447 9.525 9.372 9.422 7,358,751 -0.02(-0.26%)
Apr 06, 2018 9.488 9.563 9.426 9.447 8,383,692 -0.07(-0.70%)
Apr 05, 2018 9.439 9.571 9.356 9.513 7,588,553 +0.09(+0.97%)
Apr 04, 2018 9.472 9.563 9.343 9.422 15,600,389 -0.09(-0.96%)
Apr 03, 2018 9.389 9.530 9.257 9.513 10,569,152 +0.11(+1.14%)
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.