Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.720 5.720 5.720 0 -0.07(-1.21%)
Mar 28, 2018 5.900 5.940 5.730 5.790 9,628 -0.11(-1.86%)
Mar 27, 2018 5.820 5.980 5.720 5.900 13,257 -0.14(-2.32%)
Mar 26, 2018 6.040 6.080 5.720 6.040 23,211 +0.06(+1.00%)
Mar 23, 2018 6.160 6.160 5.800 5.980 28,220 -0.18(-2.92%)
Mar 22, 2018 6.160 6.310 6.160 6.160 6,697 -0.12(-1.91%)
Mar 21, 2018 6.076 6.350 6.076 6.280 20,410 +0.20(+3.29%)
Mar 20, 2018 6.100 6.230 5.910 6.080 16,244 +0.01(+0.16%)
Mar 19, 2018 6.150 6.220 6.000 6.070 22,471 -0.13(-2.10%)
Mar 16, 2018 6.000 6.200 6.000 6.200 15,974 +0.09(+1.47%)
Mar 15, 2018 5.860 6.200 5.720 6.110 20,038 +0.30(+5.16%)
Mar 14, 2018 5.910 6.228 5.800 5.810 43,104 -0.39(-6.29%)
Mar 13, 2018 6.120 6.250 5.820 6.200 23,565 +0.30(+5.08%)
Mar 12, 2018 5.750 6.150 5.750 5.900 51,271 +0.17(+2.97%)
Mar 09, 2018 5.700 5.870 5.700 5.730 58,936 -0.06(-1.04%)
Mar 08, 2018 5.930 6.180 5.705 5.790 17,050 -0.09(-1.53%)
Mar 07, 2018 5.770 6.210 5.770 5.880 26,258 +0.09(+1.55%)
Mar 06, 2018 5.912 6.157 5.760 5.790 29,824 +0.00(+0.00%)
Mar 05, 2018 5.800 5.900 5.690 5.790 11,220 -0.04(-0.69%)
Mar 02, 2018 5.670 5.830 5.450 5.830 20,482 +0.11(+1.92%)
Mar 01, 2018 5.820 5.820 5.630 5.720 38,502 -0.07(-1.21%)
Feb 28, 2018 5.770 5.890 5.750 5.790 28,068 -0.01(-0.17%)
Feb 27, 2018 6.150 6.159 5.750 5.800 60,711 -0.36(-5.84%)
Feb 26, 2018 6.000 6.950 5.310 6.160 207,575 -1.25(-16.87%)
Feb 23, 2018 7.330 7.640 7.000 7.410 12,748 +0.21(+2.92%)
Feb 22, 2018 7.450 7.450 7.111 7.200 14,344 +0.14(+1.98%)
Feb 21, 2018 7.175 7.420 7.060 7.060 20,423 -0.06(-0.84%)
Feb 20, 2018 7.190 7.380 6.881 7.120 10,950 -0.11(-1.52%)
Feb 16, 2018 7.230 7.230 7.230 0 +0.19(+2.70%)
Feb 15, 2018 6.910 7.040 6.670 7.040 23,655 +0.11(+1.59%)
Feb 14, 2018 7.060 7.370 6.760 6.930 76,592 -0.21(-2.94%)
Feb 13, 2018 7.090 7.290 7.050 7.140 34,804 +0.06(+0.85%)
Feb 12, 2018 7.290 7.345 7.080 7.080 20,770 -0.07(-0.98%)
Feb 09, 2018 7.270 7.326 7.060 7.150 10,796 -0.17(-2.32%)
Feb 08, 2018 7.690 7.690 7.310 7.320 11,114 -0.43(-5.55%)
Feb 07, 2018 7.910 7.960 7.910 7.750 15,244 -0.23(-2.88%)
Feb 06, 2018 7.640 8.200 7.221 7.980 25,697 +0.20(+2.57%)
Feb 05, 2018 7.460 7.780 7.320 7.780 17,489 +0.26(+3.46%)
Feb 02, 2018 7.510 7.640 7.290 7.520 37,198 +0.07(+0.94%)
Feb 01, 2018 7.410 7.530 7.220 7.450 9,266 +0.09(+1.22%)
Jan 31, 2018 7.290 7.420 7.240 7.360 7,507 +0.05(+0.68%)
Jan 30, 2018 7.300 7.300 7.221 7.310 17,458 -0.08(-1.08%)
Jan 29, 2018 7.490 7.490 7.348 7.390 8,602 -0.10(-1.34%)
Jan 26, 2018 7.271 7.800 7.271 7.490 10,703 +0.17(+2.27%)
Jan 25, 2018 7.430 7.430 7.260 7.324 9,400 -0.11(-1.43%)
Jan 24, 2018 7.470 7.590 7.400 7.430 6,121 +0.00(+0.00%)
Jan 23, 2018 7.540 7.590 7.400 7.430 7,229 -0.06(-0.80%)
Jan 22, 2018 7.800 7.800 7.490 7.490 5,867 +0.03(+0.40%)
Jan 19, 2018 7.650 8.000 7.400 7.460 36,554 -0.11(-1.45%)
Jan 18, 2018 7.930 7.930 7.520 7.570 19,448 -0.38(-4.78%)
Jan 17, 2018 7.950 7.990 7.710 7.950 18,378 +0.07(+0.89%)
Jan 16, 2018 8.130 8.090 7.860 7.880 9,746 -0.21(-2.60%)
Jan 12, 2018 8.090 8.090 8.090 0 -0.07(-0.86%)
Jan 11, 2018 7.900 8.170 7.858 8.160 16,657 +0.26(+3.29%)
Jan 10, 2018 7.990 7.993 7.800 7.900 15,570 -0.15(-1.86%)
Jan 09, 2018 7.920 8.050 7.710 8.050 22,263 +0.04(+0.50%)
Jan 08, 2018 7.980 8.050 7.700 8.010 14,668 +0.06(+0.75%)
Jan 05, 2018 8.160 8.160 7.900 7.950 12,670 -0.20(-2.45%)
Jan 04, 2018 8.300 8.300 8.110 8.150 8,135 -0.13(-1.57%)
Jan 03, 2018 8.760 8.760 8.190 8.280 8,733 +0.32(+4.02%)
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.