Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.590 7.650 7.475 7.550 129,034 -0.05(-0.66%)
May 30, 2018 7.600 7.650 7.525 7.600 102,553 +0.00(+0.00%)
May 29, 2018 7.700 7.750 7.550 7.600 92,002 -0.15(-1.94%)
May 25, 2018 7.750 7.750 7.750 0 -0.30(-3.73%)
May 24, 2018 7.650 8.350 7.550 8.050 307,792 +0.45(+5.92%)
May 23, 2018 7.700 7.700 7.550 7.600 121,012 -0.10(-1.30%)
May 22, 2018 7.800 7.800 7.550 7.700 124,688 -0.05(-0.65%)
May 21, 2018 7.600 7.800 7.600 7.750 141,018 +0.10(+1.31%)
May 18, 2018 7.600 7.700 7.550 7.650 70,310 +0.05(+0.66%)
May 17, 2018 7.650 7.750 7.550 7.600 47,456 +0.00(+0.00%)
May 16, 2018 7.150 7.850 7.050 7.600 283,906 +0.45(+6.29%)
May 15, 2018 7.100 7.200 7.000 7.150 226,310 +0.05(+0.70%)
May 14, 2018 7.100 7.150 7.000 7.100 196,219 -0.05(-0.70%)
May 11, 2018 7.150 7.225 7.000 7.150 104,342 +0.00(+0.00%)
May 10, 2018 7.150 7.250 7.100 7.150 122,986 -0.05(-0.69%)
May 09, 2018 7.200 7.350 7.075 7.200 164,503 +0.05(+0.70%)
May 08, 2018 6.950 7.250 6.675 7.150 390,107 +0.15(+2.14%)
May 07, 2018 7.200 7.200 7.000 7.000 103,285 -0.10(-1.41%)
May 04, 2018 7.100 7.350 7.000 7.100 230,419 +0.00(+0.00%)
May 03, 2018 7.400 7.450 7.100 7.100 84,758 -0.30(-4.05%)
May 02, 2018 7.550 7.550 7.400 7.400 66,912 -0.15(-1.99%)
May 01, 2018 7.500 7.600 7.450 7.550 94,976 +0.05(+0.67%)
Apr 30, 2018 7.700 7.850 7.500 7.500 203,424 -0.25(-3.23%)
Apr 27, 2018 7.900 7.900 7.750 7.750 27,723 -0.15(-1.90%)
Apr 26, 2018 7.800 7.900 7.700 7.900 85,229 +0.10(+1.28%)
Apr 25, 2018 7.800 7.850 7.700 7.800 24,161 +0.05(+0.65%)
Apr 24, 2018 7.700 7.950 7.700 7.750 60,419 +0.10(+1.31%)
Apr 23, 2018 7.850 7.950 7.450 7.650 189,011 -0.10(-1.29%)
Apr 20, 2018 7.900 7.900 7.688 7.750 26,013 -0.20(-2.52%)
Apr 19, 2018 8.050 8.200 7.900 7.950 82,063 -0.05(-0.62%)
Apr 18, 2018 8.000 8.050 7.975 8.000 22,735 +0.00(+0.00%)
Apr 17, 2018 8.000 8.100 8.000 8.000 50,713 +0.00(+0.00%)
Apr 16, 2018 8.000 8.150 8.000 8.000 33,218 +0.00(+0.00%)
Apr 13, 2018 8.000 8.100 7.900 8.000 89,260 +0.05(+0.63%)
Apr 12, 2018 7.900 8.150 7.850 7.950 84,578 +0.10(+1.27%)
Apr 11, 2018 7.650 7.900 7.600 7.850 53,792 +0.15(+1.95%)
Apr 10, 2018 7.650 7.850 7.600 7.700 48,344 +0.10(+1.32%)
Apr 09, 2018 7.700 7.750 7.550 7.600 58,296 -0.15(-1.94%)
Apr 06, 2018 7.850 7.950 7.700 7.750 41,217 -0.15(-1.90%)
Apr 05, 2018 8.050 8.150 7.850 7.900 93,626 -0.15(-1.86%)
Apr 04, 2018 7.850 8.100 7.850 8.050 70,537 +0.15(+1.90%)
Apr 03, 2018 8.000 8.050 7.750 7.900 106,401 -0.15(-1.86%)
Apr 02, 2018 7.750 8.200 7.650 8.050 173,975 +0.25(+3.21%)
Mar 29, 2018 7.800 7.800 7.800 0 -0.35(-4.29%)
Mar 28, 2018 8.100 8.300 8.050 8.150 89,683 +0.05(+0.62%)
Mar 27, 2018 7.900 8.300 7.900 8.100 136,959 +0.20(+2.53%)
Mar 26, 2018 7.850 8.000 7.825 7.900 65,943 +0.00(+0.00%)
Mar 23, 2018 8.100 8.125 7.650 7.900 207,827 -0.20(-2.47%)
Mar 22, 2018 8.100 8.550 8.000 8.100 224,109 +0.00(+0.00%)
Mar 21, 2018 8.900 8.900 8.100 8.100 195,759 -0.85(-9.50%)
Mar 20, 2018 8.700 9.150 8.400 8.950 354,511 -0.30(-3.24%)
Mar 19, 2018 9.500 9.500 9.250 9.250 192,713 -0.25(-2.63%)
Mar 16, 2018 9.500 9.550 9.300 9.500 134,554 +0.00(+0.00%)
Mar 15, 2018 9.500 9.600 9.450 9.500 62,606 -0.05(-0.52%)
Mar 14, 2018 9.600 9.650 9.500 9.550 56,860 +0.00(+0.00%)
Mar 13, 2018 9.600 9.650 9.500 9.550 67,277 -0.05(-0.52%)
Mar 12, 2018 9.500 9.650 9.500 9.600 116,129 +0.05(+0.52%)
Mar 09, 2018 9.600 9.750 9.450 9.550 119,276 +0.05(+0.53%)
Mar 08, 2018 9.600 9.650 9.500 9.500 57,152 -0.10(-1.04%)
Mar 07, 2018 9.650 9.600 57,741 +0.05(+0.52%)
Mar 06, 2018 9.500 9.600 9.500 9.550 30,050 +0.05(+0.53%)
Mar 05, 2018 9.550 9.600 9.450 9.500 49,635 -0.05(-0.52%)
Mar 02, 2018 9.550 9.600 9.500 9.550 18,733 +0.00(+0.00%)
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.