Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.425 6.750 6.250 6.300 55,955 +0.03(+0.48%)
Jun 28, 2018 5.860 6.750 5.860 6.270 14,108 +0.02(+0.32%)
Jun 27, 2018 7.000 7.000 6.110 6.250 15,424 -0.76(-10.84%)
Jun 26, 2018 7.039 7.050 6.980 7.010 30,392 +0.01(+0.14%)
Jun 25, 2018 7.699 7.815 6.850 7.000 42,310 -0.96(-12.06%)
Jun 22, 2018 8.000 8.210 7.780 7.960 22,346 -0.07(-0.87%)
Jun 21, 2018 8.050 8.250 7.820 8.030 16,012 -0.02(-0.25%)
Jun 20, 2018 8.050 8.308 8.050 8.050 39,535 +0.00(+0.00%)
Jun 19, 2018 8.080 8.250 7.620 8.050 20,802 +0.05(+0.63%)
Jun 18, 2018 8.180 8.200 7.671 8.000 12,085 -0.25(-3.03%)
Jun 15, 2018 8.056 8.250 7.712 8.250 11,249 -0.24(-2.83%)
Jun 14, 2018 7.680 8.490 7.680 8.490 6,502 +0.79(+10.26%)
Jun 13, 2018 8.050 8.050 7.700 7.700 4,328 -0.32(-3.99%)
Jun 11, 2018 8.020 8.020 8.020 302 -0.37(-4.41%)
Jun 08, 2018 8.450 8.450 8.063 8.390 6,063 +0.07(+0.84%)
Jun 07, 2018 8.390 8.450 8.135 8.320 8,462 +0.19(+2.34%)
Jun 06, 2018 8.130 8.130 8.130 8.130 560 -0.06(-0.73%)
Jun 05, 2018 8.400 8.400 8.190 8.190 29,040 +0.09(+1.09%)
Jun 04, 2018 8.172 8.259 8.080 8.102 4,012 +0.08(+1.02%)
Jun 01, 2018 7.944 8.020 7.940 8.020 813 +0.08(+1.01%)
May 31, 2018 7.930 8.010 7.930 7.940 813 +0.01(+0.13%)
May 30, 2018 8.176 8.176 7.930 7.930 764 -0.07(-0.88%)
May 29, 2018 8.000 8.610 7.960 8.000 39,693 -0.06(-0.70%)
May 25, 2018 8.056 8.056 8.056 0 +0.03(+0.33%)
May 24, 2018 7.980 8.450 7.980 8.030 2,849 +0.40(+5.24%)
May 23, 2018 7.630 7.630 7.630 7.630 248 -0.82(-9.70%)
May 22, 2018 8.380 8.960 7.660 8.450 25,875 +0.55(+6.96%)
May 21, 2018 8.210 8.251 7.743 7.900 7,330 -0.37(-4.46%)
May 18, 2018 8.470 8.470 7.938 8.269 5,338 -0.22(-2.58%)
May 17, 2018 8.500 8.500 8.480 8.488 7,987 +0.03(+0.33%)
May 16, 2018 8.740 8.740 8.460 8.460 826 -0.14(-1.63%)
May 15, 2018 8.500 8.740 8.480 8.600 9,807 +0.14(+1.67%)
May 14, 2018 8.500 8.500 8.450 8.459 3,286 -0.04(-0.49%)
May 11, 2018 8.650 8.893 8.500 8.500 811 +0.05(+0.59%)
May 10, 2018 8.822 8.822 8.450 8.450 518 -0.25(-2.87%)
May 09, 2018 8.650 8.700 8.625 8.700 4,700 +0.00(+0.00%)
May 08, 2018 8.750 8.780 8.550 8.700 21,529 -0.00(-0.00%)
May 07, 2018 8.591 8.700 8.260 8.700 7,779 +0.20(+2.35%)
May 04, 2018 8.250 8.750 8.250 8.500 8,484 +0.37(+4.55%)
May 03, 2018 8.210 8.480 8.130 8.130 7,616 -0.62(-7.09%)
May 02, 2018 8.000 8.750 7.950 8.750 5,348 +0.74(+9.24%)
May 01, 2018 8.530 8.530 8.000 8.010 21,120 -0.32(-3.84%)
Apr 30, 2018 8.510 8.525 8.310 8.330 5,690 -0.22(-2.57%)
Apr 27, 2018 8.500 8.750 8.500 8.550 5,940 -0.05(-0.58%)
Apr 26, 2018 8.764 8.764 8.600 8.600 3,092 +0.00(+0.00%)
Apr 25, 2018 8.765 9.000 8.600 8.600 12,792 +0.10(+1.18%)
Apr 24, 2018 8.500 8.500 8.500 8.500 167 -0.31(-3.50%)
Apr 23, 2018 8.870 8.870 8.517 8.809 2,869 +0.38(+4.49%)
Apr 20, 2018 8.920 8.940 8.400 8.430 2,052 -0.25(-2.85%)
Apr 18, 2018 8.678 8.678 8.678 240 -0.04(-0.49%)
Apr 17, 2018 8.750 8.975 8.500 8.720 18,962 +0.00(+0.00%)
Apr 16, 2018 8.543 9.000 8.500 8.720 11,220 -0.28(-3.11%)
Apr 13, 2018 8.500 9.000 8.500 9.000 20,419 +0.22(+2.51%)
Apr 12, 2018 8.750 8.780 8.500 8.780 3,150 +0.07(+0.80%)
Apr 11, 2018 8.500 8.973 8.500 8.710 4,421 +0.09(+1.04%)
Apr 10, 2018 8.690 8.730 8.400 8.620 20,135 +0.12(+1.41%)
Apr 09, 2018 9.067 9.160 8.360 8.500 27,184 -0.75(-8.11%)
Apr 06, 2018 9.250 9.250 9.250 9.250 661 -0.23(-2.43%)
Apr 05, 2018 8.595 9.490 8.595 9.480 2,065 -0.01(-0.11%)
Apr 04, 2018 8.750 9.490 8.750 9.490 1,607 +0.29(+3.15%)
Apr 03, 2018 8.620 9.490 8.500 9.200 1,133 +0.44(+4.99%)
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.
 
bottom clear