Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.17 11.79 11.11 11.39 62,860,016 +0.42(+3.83%)
May 30, 2018 10.57 11.14 10.55 10.97 28,679,844 +0.42(+3.98%)
May 29, 2018 10.68 10.70 10.52 10.55 11,521,426 -0.16(-1.49%)
May 25, 2018 10.71 10.71 10.71 0 +0.11(+1.04%)
May 24, 2018 10.63 10.68 10.51 10.60 13,840,156 -0.05(-0.47%)
May 23, 2018 10.68 10.73 10.56 10.65 17,078,332 -0.09(-0.84%)
May 22, 2018 10.79 10.83 10.70 10.74 13,554,543 +0.03(+0.28%)
May 21, 2018 10.75 11.02 10.71 10.71 20,418,388 +0.13(+1.23%)
May 18, 2018 10.56 10.86 10.52 10.58 18,448,400 +0.01(+0.09%)
May 17, 2018 10.65 10.87 10.50 10.57 26,970,620 -0.01(-0.09%)
May 16, 2018 10.60 10.75 10.55 10.58 19,818,960 -0.07(-0.66%)
May 15, 2018 10.95 10.96 10.51 10.65 29,273,880 -0.33(-3.01%)
May 14, 2018 11.00 11.05 10.85 10.98 19,105,472 -0.06(-0.54%)
May 11, 2018 11.00 11.05 10.85 11.04 16,929,900 +0.03(+0.27%)
May 10, 2018 11.01 11.18 10.93 11.01 19,043,376 +0.00(+0.00%)
May 09, 2018 10.98 11.18 10.91 11.01 19,847,356 +0.04(+0.36%)
May 08, 2018 10.95 11.43 10.75 10.97 35,532,376 +0.23(+2.14%)
May 07, 2018 10.76 10.90 10.61 10.74 24,703,720 -0.05(-0.46%)
May 04, 2018 10.86 10.93 10.57 10.79 39,865,008 -0.18(-1.64%)
May 03, 2018 11.12 11.30 10.51 10.97 67,499,152 -0.06(-0.54%)
May 02, 2018 11.30 11.70 10.96 11.03 159,151,264 -3.10(-21.94%)
May 01, 2018 14.34 14.55 13.75 14.13 49,622,264 -0.20(-1.40%)
Apr 30, 2018 14.36 14.44 14.09 14.33 21,564,698 +0.10(+0.70%)
Apr 27, 2018 14.75 14.82 14.16 14.23 21,763,112 -0.47(-3.20%)
Apr 26, 2018 14.88 15.14 14.48 14.70 22,729,454 +0.16(+1.10%)
Apr 25, 2018 15.62 15.67 14.16 14.54 46,862,564 -1.09(-6.97%)
Apr 24, 2018 15.51 15.96 15.40 15.63 19,797,288 +0.09(+0.58%)
Apr 23, 2018 15.35 15.60 15.20 15.54 19,132,346 +0.34(+2.24%)
Apr 20, 2018 15.00 15.42 14.94 15.20 20,481,340 +0.36(+2.43%)
Apr 19, 2018 14.65 15.04 14.58 14.84 12,383,766 +0.19(+1.30%)
Apr 18, 2018 14.85 14.88 14.54 14.65 9,869,021 -0.23(-1.55%)
Apr 17, 2018 14.63 14.98 14.57 14.88 14,011,524 +0.30(+2.06%)
Apr 16, 2018 14.86 14.89 14.46 14.58 11,758,116 -0.30(-2.02%)
Apr 13, 2018 14.95 15.12 14.36 14.88 18,063,598 -0.04(-0.27%)
Apr 12, 2018 15.24 15.50 14.77 14.92 21,269,058 +0.12(+0.81%)
Apr 11, 2018 14.44 14.98 14.42 14.80 17,703,548 +0.32(+2.21%)
Apr 10, 2018 14.29 14.58 14.18 14.48 16,350,966 +0.33(+2.33%)
Apr 09, 2018 14.28 14.47 14.04 14.15 12,372,038 -0.10(-0.70%)
Apr 06, 2018 14.35 14.57 13.98 14.25 13,533,877 -0.14(-0.97%)
Apr 05, 2018 14.70 14.96 14.20 14.39 16,970,184 -0.20(-1.37%)
Apr 04, 2018 13.69 14.78 13.62 14.59 20,081,288 +0.51(+3.62%)
Apr 03, 2018 14.80 14.90 13.80 14.08 33,227,954 -0.38(-2.63%)
Apr 02, 2018 15.67 15.73 14.45 14.46 30,886,348 -1.41(-8.88%)
Mar 29, 2018 15.87 15.87 15.87 0 -0.08(-0.50%)
Mar 28, 2018 16.03 16.08 15.55 15.95 20,652,548 -0.25(-1.54%)
Mar 27, 2018 16.26 16.73 16.06 16.20 24,731,852 -0.05(-0.31%)
Mar 26, 2018 16.45 16.55 15.90 16.25 13,646,574 -0.11(-0.67%)
Mar 23, 2018 16.67 16.72 16.13 16.36 16,427,972 -0.21(-1.27%)
Mar 22, 2018 16.32 16.85 16.14 16.57 20,085,606 +0.00(+0.00%)
Mar 21, 2018 16.17 16.86 16.12 16.57 22,924,148 +0.57(+3.56%)
Mar 20, 2018 16.40 16.48 15.62 16.00 27,096,466 -0.42(-2.56%)
Mar 19, 2018 17.01 17.10 16.11 16.42 24,704,856 -0.59(-3.47%)
Mar 16, 2018 17.20 17.24 16.79 17.01 22,292,232 -0.19(-1.10%)
Mar 15, 2018 17.86 17.88 16.91 17.20 22,134,248 -0.65(-3.64%)
Mar 14, 2018 17.52 17.97 17.49 17.85 14,664,017 +0.34(+1.94%)
Mar 13, 2018 18.10 18.23 17.22 17.51 17,662,052 -0.60(-3.31%)
Mar 12, 2018 17.83 18.35 17.78 18.11 17,040,788 +0.23(+1.29%)
Mar 09, 2018 17.98 18.12 17.56 17.88 18,175,962 +0.23(+1.30%)
Mar 08, 2018 18.08 18.26 17.53 17.65 19,152,284 -0.37(-2.05%)
Mar 07, 2018 18.51 17.81 18.02 27,099,000 +0.01(+0.06%)
Mar 06, 2018 18.29 18.40 17.94 18.01 18,321,502 -0.24(-1.32%)
Mar 05, 2018 17.82 18.42 17.61 18.25 22,885,504 +0.24(+1.33%)
Mar 02, 2018 16.83 18.08 16.73 18.01 31,631,376 +0.80(+4.65%)
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.