Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.120 7.380 6.951 7.350 54,156 +0.29(+4.11%)
Jun 28, 2018 6.900 7.220 6.900 7.060 63,688 +0.18(+2.62%)
Jun 27, 2018 7.300 7.365 6.750 6.880 93,646 -0.40(-5.49%)
Jun 26, 2018 7.180 7.489 7.180 7.280 40,229 +0.03(+0.41%)
Jun 25, 2018 7.440 7.440 7.110 7.250 58,006 -0.24(-3.20%)
Jun 22, 2018 7.510 7.830 7.167 7.490 125,445 -0.02(-0.21%)
Jun 21, 2018 7.900 8.400 7.450 7.506 205,959 -0.43(-5.47%)
Jun 20, 2018 8.140 8.140 7.900 7.940 68,064 -0.21(-2.58%)
Jun 19, 2018 8.500 8.500 7.855 8.150 107,946 +0.07(+0.87%)
Jun 18, 2018 8.570 8.650 7.730 8.080 203,239 -0.63(-7.23%)
Jun 15, 2018 9.180 7.920 8.710 541,476 +0.79(+9.97%)
Jun 14, 2018 7.740 8.179 7.740 7.920 148,821 +0.15(+1.93%)
Jun 13, 2018 7.810 8.090 7.756 7.770 83,238 -0.08(-1.02%)
Jun 12, 2018 7.880 7.980 7.522 7.850 190,000 +0.02(+0.26%)
Jun 11, 2018 8.200 8.200 7.500 7.830 432,954 +0.43(+5.81%)
Jun 08, 2018 6.450 7.629 6.335 7.400 593,469 +0.92(+14.20%)
Jun 07, 2018 6.530 6.620 6.470 6.480 79,624 -0.01(-0.15%)
Jun 06, 2018 6.894 6.989 6.480 6.490 146,642 -0.27(-3.99%)
Jun 05, 2018 6.840 7.047 6.710 6.760 248,506 -0.09(-1.31%)
Jun 04, 2018 7.060 7.290 6.850 6.850 164,354 -0.20(-2.84%)
Jun 01, 2018 6.700 7.240 6.620 7.050 181,065 +0.34(+5.07%)
May 31, 2018 7.000 7.119 6.670 6.710 154,380 -0.32(-4.55%)
May 30, 2018 7.150 7.181 7.000 7.030 123,179 -0.08(-1.13%)
May 29, 2018 7.240 7.350 7.040 7.110 81,618 -0.25(-3.40%)
May 25, 2018 7.360 7.360 7.360 0 -0.11(-1.47%)
May 24, 2018 7.550 7.550 7.423 7.470 40,491 +0.02(+0.27%)
May 23, 2018 7.610 7.750 7.300 7.450 89,892 -0.12(-1.59%)
May 22, 2018 7.690 7.829 7.530 7.570 60,122 -0.14(-1.82%)
May 21, 2018 7.790 7.850 7.590 7.710 77,938 +0.13(+1.72%)
May 18, 2018 7.690 7.940 7.530 7.580 82,748 -0.15(-1.94%)
May 17, 2018 7.820 7.860 7.560 7.730 164,581 +0.04(+0.52%)
May 16, 2018 7.860 8.130 7.600 7.690 186,587 -0.20(-2.53%)
May 15, 2018 8.000 8.160 7.810 7.890 121,002 +0.09(+1.15%)
May 14, 2018 8.010 8.206 7.750 7.800 199,007 -0.25(-3.11%)
May 11, 2018 8.260 8.289 7.910 8.050 117,578 -0.26(-3.13%)
May 10, 2018 8.370 8.390 8.060 8.310 146,900 +0.01(+0.12%)
May 09, 2018 8.600 8.600 8.240 8.300 258,789 +0.10(+1.22%)
May 08, 2018 8.440 8.500 8.150 8.200 127,888 -0.23(-2.73%)
May 07, 2018 8.260 8.610 8.260 8.430 114,167 +0.20(+2.43%)
May 04, 2018 8.700 8.845 8.210 8.230 226,052 -0.47(-5.40%)
May 03, 2018 8.410 8.980 8.270 8.700 267,266 +0.29(+3.45%)
May 02, 2018 8.450 8.600 8.130 8.410 237,298 +0.01(+0.12%)
May 01, 2018 8.140 8.660 7.920 8.400 581,668 +0.47(+5.93%)
Apr 30, 2018 7.900 8.189 7.720 7.930 173,541 -0.05(-0.63%)
Apr 27, 2018 8.100 8.400 7.930 7.980 175,267 -0.04(-0.50%)
Apr 26, 2018 8.200 8.501 7.540 8.020 494,711 -0.82(-9.28%)
Apr 25, 2018 9.750 9.900 8.790 8.840 538,946 -0.82(-8.49%)
Apr 24, 2018 9.880 10.27 9.000 9.660 996,018 +0.22(+2.33%)
Apr 23, 2018 8.770 9.580 8.651 9.440 1,067,700 +0.79(+9.12%)
Apr 20, 2018 9.000 9.010 8.510 8.651 375,001 -0.04(-0.45%)
Apr 19, 2018 8.620 8.950 8.500 8.690 258,002 -0.08(-0.91%)
Apr 18, 2018 8.850 8.970 8.400 8.770 466,398 -0.10(-1.13%)
Apr 17, 2018 9.280 9.500 8.600 8.870 549,960 -0.02(-0.22%)
Apr 16, 2018 10.24 10.30 8.500 8.890 1,171,411 -0.60(-6.32%)
Apr 13, 2018 9.600 10.09 8.370 9.490 3,963,512 +1.44(+17.89%)
Apr 12, 2018 7.800 9.410 7.800 8.050 2,284,003 +0.66(+8.93%)
Apr 11, 2018 7.090 7.940 7.051 7.390 314,983 +0.22(+3.07%)
Apr 10, 2018 7.430 7.430 7.000 7.170 286,609 -0.18(-2.45%)
Apr 09, 2018 7.600 7.750 7.178 7.350 317,354 +0.02(+0.27%)
Apr 06, 2018 9.080 9.490 7.200 7.330 1,611,574 -1.54(-17.36%)
Apr 05, 2018 7.080 9.790 6.970 8.870 4,016,206 +2.20(+32.98%)
Apr 04, 2018 6.150 6.860 6.000 6.670 145,707 +0.29(+4.55%)
Apr 03, 2018 6.310 6.630 6.200 6.380 138,472 +0.06(+1.03%)
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