Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.030 8.788 7.940 8.619 203,110 +0.46(+5.69%)
Jul 30, 2018 8.610 8.610 7.530 8.155 470,809 -0.50(-5.77%)
Jul 27, 2018 8.824 8.842 8.485 8.654 130,353 -0.16(-1.82%)
Jul 26, 2018 8.627 9.056 8.537 8.815 268,428 +0.10(+1.13%)
Jul 25, 2018 9.011 9.359 8.538 8.717 293,867 -0.35(-3.84%)
Jul 24, 2018 9.172 9.172 8.922 9.065 111,324 -0.09(-0.97%)
Jul 23, 2018 8.922 9.216 8.833 9.154 181,676 +0.34(+3.85%)
Jul 20, 2018 9.377 9.609 8.752 8.815 499,843 -0.49(-5.27%)
Jul 19, 2018 9.323 9.689 8.922 9.306 312,919 -0.02(-0.19%)
Jul 18, 2018 8.922 9.707 8.904 9.323 397,098 +0.40(+4.50%)
Jul 17, 2018 8.529 8.922 8.529 8.922 258,935 +0.37(+4.38%)
Jul 16, 2018 8.592 9.181 8.172 8.547 659,918 +0.21(+2.57%)
Jul 13, 2018 7.816 8.494 7.628 8.333 435,820 +0.54(+6.87%)
Jul 12, 2018 7.637 7.816 7.450 7.798 124,298 +0.04(+0.58%)
Jul 11, 2018 7.816 7.816 7.441 7.753 118,230 -0.12(-1.47%)
Jul 10, 2018 7.816 7.940 7.494 7.869 184,379 +0.05(+0.68%)
Jul 09, 2018 7.539 7.825 7.182 7.816 388,815 +0.29(+3.79%)
Jul 06, 2018 6.602 7.539 6.593 7.530 523,252 +1.09(+16.90%)
Jul 05, 2018 5.799 6.593 5.715 6.442 319,600 +0.48(+8.08%)
Jul 03, 2018 5.960 5.960 5.960 0 +0.31(+5.53%)
Jul 02, 2018 5.737 5.737 5.353 5.648 131,210 -0.04(-0.63%)
Jun 29, 2018 5.719 6.103 5.478 5.683 189,019 -0.04(-0.70%)
Jun 28, 2018 5.175 5.755 5.041 5.723 275,350 +0.55(+10.60%)
Jun 27, 2018 4.907 5.219 4.907 5.175 239,696 +0.29(+6.03%)
Jun 26, 2018 4.880 4.952 4.836 4.880 208,247 +0.00(+0.00%)
Jun 25, 2018 4.889 4.916 4.837 4.880 26,256 -0.01(-0.18%)
Jun 22, 2018 4.907 4.916 4.836 4.889 43,231 -0.03(-0.54%)
Jun 21, 2018 4.898 4.925 4.889 4.916 54,435 +0.03(+0.55%)
Jun 20, 2018 4.845 4.916 4.827 4.889 41,702 +0.07(+1.48%)
Jun 19, 2018 4.800 4.854 4.782 4.818 20,781 +0.00(+0.00%)
Jun 18, 2018 4.818 4.880 4.774 4.818 37,359 -0.04(-0.74%)
Jun 15, 2018 4.916 4.898 4.854 27,736 -0.04(-0.91%)
Jun 14, 2018 4.889 4.987 4.850 4.898 31,031 +0.00(+0.00%)
Jun 13, 2018 4.880 4.925 4.836 4.898 73,232 +0.02(+0.37%)
Jun 12, 2018 4.800 4.916 4.773 4.880 49,806 +0.11(+2.24%)
Jun 11, 2018 4.648 5.162 4.648 4.773 218,989 +0.12(+2.69%)
Jun 08, 2018 4.639 4.684 4.586 4.648 87,493 +0.02(+0.39%)
Jun 07, 2018 4.684 4.684 4.470 4.630 115,133 -0.01(-0.19%)
Jun 06, 2018 4.390 4.684 4.318 4.639 97,528 +0.28(+6.34%)
Jun 05, 2018 4.291 4.416 4.283 4.363 97,305 +0.09(+2.09%)
Jun 04, 2018 4.283 4.300 4.274 4.274 87,145 -0.00(-0.10%)
Jun 01, 2018 4.274 4.300 4.274 4.278 64,934 +0.00(+0.10%)
May 31, 2018 4.265 4.300 4.256 4.274 45,295 +0.02(+0.42%)
May 30, 2018 4.283 4.300 4.238 4.256 39,156 -0.03(-0.62%)
May 29, 2018 4.283 4.291 4.194 4.283 56,335 +0.00(+0.00%)
May 25, 2018 4.283 4.283 4.283 0 +0.00(+0.00%)
May 24, 2018 4.265 4.300 4.224 4.283 29,511 +0.01(+0.21%)
May 23, 2018 4.291 4.443 4.238 4.274 40,223 -0.02(-0.42%)
May 22, 2018 4.274 4.327 4.274 4.291 43,331 +0.00(+0.00%)
May 21, 2018 4.327 4.327 4.104 4.291 53,785 -0.03(-0.62%)
May 18, 2018 4.184 4.327 4.184 4.318 26,898 +0.08(+1.89%)
May 17, 2018 4.015 4.318 3.979 4.238 57,329 +0.15(+3.71%)
May 16, 2018 4.167 4.229 4.086 4.086 67,647 -0.05(-1.29%)
May 15, 2018 4.238 4.265 4.113 4.140 75,507 -0.10(-2.32%)
May 14, 2018 4.175 4.300 4.175 4.238 35,475 +0.07(+1.71%)
May 11, 2018 4.149 4.238 4.024 4.167 105,057 +0.10(+2.41%)
May 10, 2018 3.747 4.068 3.725 4.068 68,229 +0.50(+14.00%)
May 09, 2018 3.612 3.640 3.560 3.569 36,553 -0.03(-0.74%)
May 08, 2018 3.515 3.737 3.449 3.596 41,543 +0.11(+3.07%)
May 07, 2018 3.426 3.560 3.399 3.488 22,245 +0.04(+1.30%)
May 04, 2018 3.463 3.497 3.328 3.444 9,121 +0.02(+0.52%)
May 03, 2018 3.515 3.560 3.399 3.426 13,623 -0.09(-2.54%)
May 02, 2018 3.328 3.560 3.328 3.515 11,423 +0.19(+5.63%)
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.