Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.510 6.750 6.480 6.560 472,003 +0.06(+0.92%)
Feb 27, 2018 6.170 6.610 6.020 6.500 620,460 +0.33(+5.35%)
Feb 26, 2018 5.580 6.240 5.580 6.170 1,424,311 +1.00(+19.34%)
Feb 23, 2018 5.180 5.260 5.050 5.170 130,859 +0.00(+0.00%)
Feb 22, 2018 5.250 5.340 5.160 5.170 164,093 -0.09(-1.71%)
Feb 21, 2018 5.110 5.290 5.050 5.260 415,627 +0.18(+3.54%)
Feb 20, 2018 5.270 5.270 5.020 5.080 284,134 -0.20(-3.79%)
Feb 16, 2018 5.280 5.280 5.280 0 +0.46(+9.54%)
Feb 15, 2018 4.650 4.845 4.630 4.820 127,863 +0.14(+2.99%)
Feb 14, 2018 4.600 4.730 4.579 4.680 194,547 +0.02(+0.43%)
Feb 13, 2018 4.620 4.670 4.580 4.660 218,704 -0.02(-0.43%)
Feb 12, 2018 4.850 4.850 4.660 4.680 262,383 -0.17(-3.51%)
Feb 09, 2018 4.760 4.910 4.680 4.850 221,888 +0.14(+2.97%)
Feb 08, 2018 4.850 4.874 4.690 4.710 212,398 -0.12(-2.48%)
Feb 07, 2018 4.830 4.900 4.575 4.830 208,021 +0.00(+0.00%)
Feb 06, 2018 4.630 4.960 4.370 4.830 369,998 -0.02(-0.41%)
Feb 05, 2018 4.850 4.970 4.780 4.850 180,315 -0.06(-1.22%)
Feb 02, 2018 5.010 5.070 4.870 4.910 273,304 -0.14(-2.77%)
Feb 01, 2018 5.100 5.150 4.940 5.050 215,893 -0.10(-1.94%)
Jan 31, 2018 5.290 5.340 5.130 5.150 235,760 -0.10(-1.90%)
Jan 30, 2018 5.300 5.360 5.240 5.250 161,978 -0.11(-2.05%)
Jan 29, 2018 5.250 5.430 5.210 5.360 552,710 +0.17(+3.28%)
Jan 26, 2018 5.020 5.260 5.010 5.190 205,247 +0.20(+4.01%)
Jan 25, 2018 4.840 5.090 4.690 4.990 320,518 +0.16(+3.31%)
Jan 24, 2018 4.470 4.920 4.470 4.830 293,236 +0.46(+10.53%)
Jan 23, 2018 4.310 4.400 4.259 4.370 74,627 +0.04(+0.92%)
Jan 22, 2018 4.290 4.375 4.270 4.330 97,068 +0.05(+1.17%)
Jan 19, 2018 4.250 4.360 4.200 4.280 131,511 +0.01(+0.23%)
Jan 18, 2018 4.390 4.390 4.250 4.270 94,482 -0.12(-2.73%)
Jan 17, 2018 4.400 4.400 4.310 4.390 101,622 +0.02(+0.46%)
Jan 16, 2018 4.420 4.520 4.330 4.370 141,575 -0.08(-1.80%)
Jan 12, 2018 4.450 4.450 4.450 0 +0.05(+1.14%)
Jan 11, 2018 4.300 4.460 4.210 4.400 216,043 +0.14(+3.29%)
Jan 10, 2018 4.230 4.250 4.200 4.260 86,080 +0.01(+0.24%)
Jan 09, 2018 4.210 4.270 4.210 4.250 143,718 +0.03(+0.71%)
Jan 08, 2018 4.110 4.270 4.048 4.220 221,285 +0.03(+0.72%)
Jan 05, 2018 4.140 4.210 4.060 4.190 177,731 +0.04(+0.96%)
Jan 04, 2018 4.220 4.240 3.971 4.150 280,512 -0.08(-1.89%)
Jan 03, 2018 4.400 4.400 4.150 4.230 283,713 -0.20(-4.51%)
Jan 02, 2018 4.420 4.500 4.380 4.430 264,940 +0.02(+0.45%)
Dec 29, 2017 4.410 4.410 4.410 0 +0.05(+1.15%)
Dec 28, 2017 4.430 4.450 4.330 4.360 220,769 -0.08(-1.80%)
Dec 27, 2017 4.510 4.640 4.420 4.440 139,006 -0.07(-1.55%)
Dec 26, 2017 4.480 4.590 4.420 4.510 115,486 +0.01(+0.22%)
Dec 22, 2017 4.430 4.520 4.400 4.500 245,930 +0.05(+1.12%)
Dec 21, 2017 4.340 4.500 4.290 4.450 234,511 +0.13(+3.01%)
Dec 20, 2017 4.380 4.420 4.290 4.320 128,441 -0.05(-1.14%)
Dec 19, 2017 4.400 4.460 4.330 4.370 200,863 -0.03(-0.68%)
Dec 18, 2017 4.490 4.580 4.380 4.400 244,705 -0.02(-0.45%)
Dec 15, 2017 4.250 4.450 4.250 4.420 867,349 +0.15(+3.51%)
Dec 14, 2017 4.300 4.300 4.230 4.270 220,767 -0.02(-0.47%)
Dec 13, 2017 4.180 4.300 4.180 4.290 216,862 +0.13(+3.12%)
Dec 12, 2017 4.250 4.300 4.150 4.160 344,177 -0.05(-1.19%)
Dec 11, 2017 3.910 4.240 3.900 4.210 705,472 +0.25(+6.31%)
Dec 08, 2017 4.070 4.130 3.910 3.960 269,318 -0.08(-1.98%)
Dec 07, 2017 3.980 4.120 3.960 4.040 100,442 +0.08(+2.02%)
Dec 06, 2017 3.960 3.998 3.930 3.960 90,330 +0.02(+0.51%)
Dec 05, 2017 4.000 4.000 3.900 3.940 124,098 -0.03(-0.76%)
Dec 04, 2017 4.050 4.120 3.950 3.970 215,819 -0.03(-0.75%)
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.