Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.950 | 9.960 | 9.950 | 9.950 | 118,323 | +0.02(+0.20%) |
Apr 27, 2018 | 9.970 | 9.970 | 9.930 | 9.930 | 1,139 | -0.04(-0.40%) |
Apr 26, 2018 | 9.990 | 9.990 | 9.960 | 9.970 | 3,571 | +0.00(+0.01%) |
Apr 25, 2018 | 9.950 | 9.970 | 9.950 | 9.969 | 1,898,475 | +0.02(+0.19%) |
Apr 24, 2018 | 9.970 | 9.970 | 9.950 | 9.950 | 6,932 | -0.02(-0.20%) |
Apr 23, 2018 | 9.970 | 9.970 | 9.960 | 9.970 | 2,096 | -0.03(-0.30%) |
Apr 20, 2018 | 9.939 | 10.00 | 9.939 | 10.00 | 3,714 | +0.06(+0.60%) |
Apr 19, 2018 | 9.949 | 9.949 | 9.940 | 9.940 | 1,500 | +0.00(+0.01%) |
Apr 18, 2018 | 9.930 | 9.939 | 9.930 | 9.939 | 19,900 | +0.01(+0.09%) |
Apr 17, 2018 | 9.930 | 9.930 | 9.930 | 9.930 | 2,575 | +0.00(+0.00%) |
Apr 16, 2018 | 9.920 | 9.940 | 9.920 | 9.930 | 19,200 | +0.00(+0.00%) |
Apr 13, 2018 | 9.930 | 9.930 | 9.920 | 9.930 | 8,500 | -0.01(-0.10%) |
Apr 12, 2018 | 9.940 | 9.940 | 9.940 | 9.940 | 5,000 | +0.00(+0.00%) |
Apr 10, 2018 | 9.940 | 9.940 | 9.940 | 0 | +0.01(+0.10%) | |
Apr 09, 2018 | 9.932 | 9.932 | 9.930 | 9.930 | 1,800 | +0.01(+0.10%) |
Apr 06, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 5,100 | +0.01(+0.10%) |
Apr 05, 2018 | 9.910 | 9.910 | 9.910 | 9.910 | 100 | -0.02(-0.20%) |
Apr 04, 2018 | 9.880 | 9.931 | 9.880 | 9.930 | 129,387 | +0.00(+0.00%) |
Apr 03, 2018 | 9.909 | 9.930 | 9.909 | 9.930 | 2,100 | +0.03(+0.30%) |
Apr 02, 2018 | 9.910 | 9.910 | 9.900 | 9.900 | 63,200 | +0.00(+0.00%) |
Mar 29, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.01(-0.10%) | |
Mar 27, 2018 | 9.910 | 9.910 | 9.910 | 0 | -0.08(-0.80%) | |
Mar 26, 2018 | 9.900 | 9.990 | 9.890 | 9.990 | 11,809 | -0.01(-0.10%) |
Mar 23, 2018 | 10.20 | 10.20 | 9.880 | 10.00 | 51,500 | +0.11(+1.11%) |
Mar 22, 2018 | 9.890 | 9.890 | 9.890 | 9.890 | 1,000 | +0.01(+0.10%) |
Mar 21, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 1,500 | +0.00(+0.00%) |
Mar 20, 2018 | 9.880 | 9.880 | 9.870 | 9.880 | 12,300 | +0.00(+0.00%) |
Mar 19, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 70,900 | +0.01(+0.10%) |
Mar 16, 2018 | 9.870 | 9.870 | 9.870 | 9.870 | 4,800 | +0.00(+0.00%) |
Mar 15, 2018 | 9.870 | 9.870 | 9.870 | 9.870 | 6,000 | +0.00(+0.00%) |
Mar 14, 2018 | 9.870 | 9.880 | 9.870 | 9.870 | 77,600 | -0.00(-0.00%) |
Mar 12, 2018 | 9.870 | 9.870 | 9.870 | 0 | -0.01(-0.10%) | |
Mar 09, 2018 | 9.850 | 9.890 | 9.850 | 9.880 | 114,600 | +0.02(+0.20%) |
Mar 06, 2018 | 9.860 | 9.880 | 9.860 | 9.860 | 158,700 | +0.01(+0.10%) |
Mar 05, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 50,000 | -0.02(-0.20%) |
Mar 02, 2018 | 9.800 | 9.870 | 9.750 | 9.870 | 10,300 | +0.01(+0.10%) |
Mar 01, 2018 | 9.860 | 9.860 | 9.860 | 9.860 | 2,200 | +0.01(+0.10%) |
Feb 28, 2018 | 9.870 | 9.870 | 9.850 | 9.850 | 1,400 | +0.00(+0.00%) |
Feb 27, 2018 | 9.880 | 9.880 | 9.850 | 9.850 | 18,500 | -0.03(-0.30%) |
Feb 26, 2018 | 9.880 | 9.885 | 9.870 | 9.880 | 1,313,241 | +0.00(+0.00%) |
Feb 22, 2018 | 9.880 | 9.880 | 9.880 | 3,000 | +0.00(+0.00%) | |
Feb 20, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.03(+0.30%) | |
Feb 16, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.01(+0.10%) | |
Feb 15, 2018 | 9.870 | 9.870 | 9.840 | 9.840 | 95,047 | -0.03(-0.30%) |
Feb 14, 2018 | 9.870 | 9.870 | 9.870 | 9.870 | 244 | +0.00(+0.00%) |
Feb 13, 2018 | 9.850 | 9.870 | 9.837 | 9.870 | 53,769 | +0.01(+0.10%) |
Feb 12, 2018 | 9.870 | 9.870 | 9.840 | 9.860 | 3,200 | +0.01(+0.10%) |
Feb 09, 2018 | 9.841 | 9.850 | 9.840 | 9.850 | 501,700 | +0.01(+0.10%) |
Feb 08, 2018 | 9.850 | 9.860 | 9.830 | 9.840 | 98,900 | -0.02(-0.20%) |
Feb 07, 2018 | 9.840 | 9.880 | 9.840 | 9.860 | 50,900 | +0.05(+0.51%) |
Feb 06, 2018 | 9.830 | 9.870 | 9.810 | 9.810 | 24,500 | -0.05(-0.51%) |
Feb 05, 2018 | 9.870 | 9.870 | 9.860 | 9.860 | 3,900 | -0.00(-0.00%) |
Feb 02, 2018 | 9.880 | 9.890 | 9.860 | 9.860 | 7,116 | -0.04(-0.40%) |
Feb 01, 2018 | 9.890 | 9.900 | 9.880 | 9.900 | 8,831 | +0.02(+0.20%) |
Jan 31, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 300 | -0.01(-0.10%) |
Jan 30, 2018 | 9.880 | 9.890 | 9.880 | 9.890 | 1,000 | +0.01(+0.10%) |
Jan 25, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | |
Jan 24, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 101,500 | -0.03(-0.30%) |
Jan 19, 2018 | 9.910 | 9.910 | 9.910 | 0 | +0.03(+0.30%) | |
Jan 18, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 2,000 | +0.00(+0.00%) |
Jan 17, 2018 | 9.880 | 9.900 | 9.850 | 9.880 | 50,250 | +0.04(+0.40%) |
Jan 16, 2018 | 9.850 | 9.860 | 9.840 | 9.841 | 8,400 | -0.01(-0.09%) |
Jan 12, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.850 | 9.851 | 9.840 | 9.850 | 231,405 | +0.00(+0.00%) |
Jan 10, 2018 | 9.820 | 9.820 | 9.850 | 26,200 | +0.03(+0.31%) | |
Jan 08, 2018 | 9.820 | 9.820 | 9.820 | 0 | -0.03(-0.30%) | |
Jan 05, 2018 | 9.810 | 9.850 | 9.810 | 9.850 | 3,000 | +0.02(+0.20%) |
Jan 04, 2018 | 9.800 | 9.830 | 9.800 | 9.830 | 4,500 | +0.02(+0.20%) |
Jan 03, 2018 | 9.800 | 9.830 | 9.800 | 9.810 | 253,104 | +0.01(+0.10%) |
Jan 02, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 1,000 | +0.00(+0.00%) |
Dec 29, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.02(+0.20%) | |
Dec 28, 2017 | 9.830 | 9.830 | 9.780 | 9.780 | 700 | -0.02(-0.20%) |
Dec 21, 2017 | 9.800 | 9.800 | 9.800 | 1 | +0.00(+0.00%) | |
Dec 20, 2017 | 9.780 | 9.800 | 9.780 | 9.800 | 13,106 | +0.01(+0.10%) |
Dec 19, 2017 | 9.800 | 9.800 | 9.780 | 9.790 | 26,200 | -0.01(-0.10%) |
Dec 18, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 200 | -0.01(-0.10%) |
Dec 14, 2017 | 9.810 | 9.810 | 9.810 | 0 | +0.03(+0.31%) | |
Dec 13, 2017 | 9.790 | 9.790 | 9.780 | 9.780 | 482,600 | -0.01(-0.10%) |
Dec 11, 2017 | 9.790 | 9.790 | 9.790 | 0 | -0.02(-0.20%) | |
Dec 08, 2017 | 9.800 | 9.810 | 9.790 | 9.810 | 7,100 | +0.00(+0.00%) |
Dec 06, 2017 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) | |
Dec 05, 2017 | 9.810 | 9.810 | 9.810 | 9.810 | 6,393 | +0.01(+0.10%) |
Dec 04, 2017 | 9.920 | 9.920 | 9.800 | 9.800 | 3,200 | +0.00(+0.00%) |
Dec 01, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 1,415,491 | -0.01(-0.10%) |
Nov 30, 2017 | 9.800 | 9.820 | 9.790 | 9.810 | 114,054 | -0.01(-0.10%) |
Nov 29, 2017 | 9.790 | 9.820 | 9.790 | 9.820 | 1,400 | +0.03(+0.31%) |
Nov 28, 2017 | 9.820 | 9.820 | 9.780 | 9.790 | 35,510 | -0.02(-0.20%) |
Nov 27, 2017 | 9.820 | 9.825 | 9.780 | 9.810 | 4,500 | -0.00(-0.01%) |
Nov 22, 2017 | 9.811 | 9.811 | 9.811 | 4 | -0.01(-0.09%) | |
Nov 21, 2017 | 9.800 | 9.820 | 9.800 | 9.820 | 16,500 | +0.04(+0.41%) |
Nov 20, 2017 | 9.800 | 9.800 | 9.780 | 9.780 | 288,742 | -0.01(-0.10%) |
Nov 17, 2017 | 9.800 | 9.820 | 9.771 | 9.790 | 225,100 | +0.00(+0.00%) |
Nov 16, 2017 | 9.800 | 9.800 | 9.780 | 9.790 | 5,720 | -0.01(-0.10%) |
Nov 14, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Nov 13, 2017 | 9.810 | 9.810 | 9.800 | 9.800 | 1,303 | +0.00(+0.00%) |
Nov 10, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 1,200 | +0.01(+0.10%) |
Nov 07, 2017 | 9.790 | 9.790 | 9.790 | 8 | -0.01(-0.05%) | |
Nov 06, 2017 | 9.810 | 9.810 | 9.790 | 9.795 | 6,204 | -0.02(-0.15%) |
Nov 03, 2017 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | +0.01(+0.10%) |
Nov 01, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Oct 31, 2017 | 9.780 | 9.800 | 9.780 | 9.800 | 101,799 | +0.01(+0.05%) |
Oct 30, 2017 | 9.810 | 9.810 | 9.795 | 9.795 | 1,600 | -0.01(-0.05%) |
Oct 27, 2017 | 9.840 | 9.840 | 9.800 | 9.800 | 4,000 | -0.02(-0.20%) |
Oct 26, 2017 | 9.810 | 9.820 | 9.769 | 9.820 | 17,800 | -0.03(-0.30%) |
Oct 25, 2017 | 9.830 | 9.850 | 9.830 | 9.850 | 1,501 | +0.02(+0.20%) |
Oct 23, 2017 | 9.830 | 9.830 | 9.830 | 1 | -0.02(-0.20%) | |
Oct 20, 2017 | 9.820 | 9.850 | 9.820 | 9.850 | 14,800 | +0.00(+0.00%) |
Oct 18, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.04(+0.41%) | |
Oct 17, 2017 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | -0.00(-0.00%) |
Oct 13, 2017 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) | |
Oct 11, 2017 | 9.810 | 9.810 | 9.810 | 0 | -0.02(-0.20%) | |
Oct 10, 2017 | 9.809 | 9.830 | 9.809 | 9.830 | 2,750 | +0.03(+0.31%) |
Oct 09, 2017 | 9.930 | 9.930 | 9.800 | 9.800 | 31,220 | -0.03(-0.31%) |
Oct 05, 2017 | 9.830 | 9.830 | 9.830 | 0 | +0.02(+0.20%) | |
Oct 03, 2017 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) | |
Oct 02, 2017 | 9.830 | 9.830 | 9.810 | 9.810 | 49,900 | -0.05(-0.51%) |
Sep 29, 2017 | 9.860 | 9.860 | 9.860 | 9.860 | 8,000 | +0.03(+0.31%) |
Sep 28, 2017 | 9.850 | 9.860 | 9.830 | 9.830 | 17,700 | +0.02(+0.20%) |
Sep 26, 2017 | 9.810 | 9.810 | 9.810 | 0 | +0.04(+0.36%) | |
Sep 21, 2017 | 9.775 | 9.775 | 9.775 | 0 | -0.04(-0.46%) | |
Sep 20, 2017 | 9.750 | 9.830 | 9.750 | 9.820 | 15,505 | +0.00(+0.00%) |
Sep 19, 2017 | 9.800 | 9.830 | 9.800 | 9.820 | 47,400 | -0.01(-0.10%) |
Sep 18, 2017 | 9.820 | 9.830 | 9.820 | 9.830 | 4,800 | +0.03(+0.31%) |
Sep 14, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.05(-0.51%) | |
Sep 13, 2017 | 9.800 | 9.850 | 9.750 | 9.850 | 91,000 | +0.05(+0.51%) |
Sep 12, 2017 | 9.850 | 9.850 | 9.800 | 9.800 | 200 | +0.00(+0.00%) |
Sep 11, 2017 | 9.790 | 9.800 | 9.790 | 9.800 | 93,210 | +0.00(+0.00%) |
Sep 08, 2017 | 9.810 | 9.810 | 9.800 | 9.800 | 2,000 | +0.00(+0.00%) |
Sep 07, 2017 | 9.800 | 9.819 | 9.800 | 9.800 | 74,500 | -0.03(-0.31%) |
Sep 06, 2017 | 9.830 | 9.830 | 9.830 | 9.830 | 22,575 | -0.02(-0.20%) |
Sep 05, 2017 | 9.800 | 9.850 | 9.800 | 9.850 | 37,200 | +0.02(+0.20%) |
Sep 01, 2017 | 9.780 | 9.830 | 9.780 | 9.830 | 4,500 | +0.05(+0.51%) |
Aug 31, 2017 | 9.520 | 9.950 | 8.970 | 9.780 | 18,249 | -0.05(-0.51%) |
Aug 30, 2017 | 9.800 | 10.43 | 9.800 | 9.830 | 64,999 | +0.03(+0.31%) |
Aug 29, 2017 | 9.770 | 9.800 | 9.770 | 9.800 | 41,160 | +0.04(+0.41%) |
Aug 28, 2017 | 9.780 | 9.780 | 9.760 | 9.760 | 1,900 | +0.01(+0.10%) |
Aug 25, 2017 | 9.750 | 9.750 | 9.750 | 9.750 | 3,775 | +0.00(+0.00%) |
Aug 24, 2017 | 9.750 | 9.750 | 9.750 | 9.750 | 72,000 | -0.01(-0.10%) |
Aug 22, 2017 | 9.760 | 9.760 | 9.760 | 0 | +0.01(+0.10%) | |
Aug 21, 2017 | 9.800 | 9.800 | 9.750 | 9.750 | 369,475 | -0.05(-0.51%) |
Aug 18, 2017 | 9.750 | 9.800 | 9.750 | 9.800 | 2,400 | +0.02(+0.20%) |
Aug 17, 2017 | 9.750 | 9.780 | 9.750 | 9.780 | 155,664 | -0.01(-0.10%) |
Aug 16, 2017 | 9.760 | 9.790 | 9.750 | 9.790 | 4,700 | -0.01(-0.10%) |
Aug 15, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 1,200 | -0.04(-0.41%) |
Aug 14, 2017 | 9.820 | 9.840 | 9.820 | 9.840 | 2,200 | +0.02(+0.20%) |
Aug 08, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.01(+0.09%) | |
Aug 07, 2017 | 9.830 | 9.840 | 9.810 | 9.811 | 119,499 | -0.01(-0.09%) |
Aug 04, 2017 | 9.810 | 9.820 | 9.810 | 9.820 | 211,331 | +0.00(+0.00%) |
Aug 03, 2017 | 9.810 | 9.860 | 9.810 | 9.820 | 860,010 | +0.01(+0.10%) |
Aug 02, 2017 | 9.810 | 9.810 | 9.810 | 9.810 | 500,000 | +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.
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.