Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.149 9.182 8.809 8.817 12,573,609 -0.28(-3.12%)
Feb 27, 2018 8.719 9.125 8.573 9.101 27,219,776 +0.62(+7.37%)
Feb 26, 2018 8.525 8.549 8.395 8.476 13,265,002 -0.03(-0.38%)
Feb 23, 2018 8.403 8.533 8.375 8.508 5,760,494 +0.15(+1.84%)
Feb 22, 2018 8.460 8.354 8,268,869 +0.06(+0.68%)
Feb 21, 2018 8.468 8.571 8.298 8.298 6,615,172 -0.14(-1.63%)
Feb 20, 2018 8.427 8.549 8.403 8.435 9,206,523 -0.04(-0.48%)
Feb 16, 2018 8.476 8.476 8.476 0 -0.06(-0.67%)
Feb 15, 2018 8.403 8.533 8.371 8.533 8,801,030 +0.20(+2.43%)
Feb 14, 2018 8.298 8.379 8.225 8.330 7,312,919 -0.04(-0.48%)
Feb 13, 2018 8.322 8.427 8.241 8.371 7,782,322 +0.04(+0.49%)
Feb 12, 2018 8.298 8.383 8.135 8.330 11,106,933 +0.06(+0.69%)
Feb 09, 2018 8.216 8.338 8.001 8.273 12,705,267 +0.11(+1.39%)
Feb 08, 2018 8.468 8.476 8.152 8.160 16,088,569 -0.34(-4.01%)
Feb 07, 2018 8.598 8.744 8.488 8.500 10,772,001 -0.08(-0.95%)
Feb 06, 2018 8.435 8.630 8.233 8.581 14,420,046 -0.07(-0.84%)
Feb 05, 2018 9.011 9.019 8.549 8.654 14,664,084 -0.37(-4.05%)
Feb 02, 2018 9.206 9.319 9.011 9.019 12,476,997 -0.32(-3.39%)
Feb 01, 2018 9.401 9.465 9.295 9.336 8,360,329 -0.04(-0.43%)
Jan 31, 2018 9.368 9.437 9.336 9.376 30,217,330 +0.06(+0.70%)
Jan 30, 2018 9.448 9.504 9.279 9.311 15,695,242 -0.16(-1.69%)
Jan 29, 2018 9.368 9.560 9.307 9.472 16,068,819 +0.07(+0.77%)
Jan 26, 2018 9.263 9.416 9.215 9.400 11,372,794 +0.18(+2.00%)
Jan 25, 2018 8.942 9.223 8.934 9.215 14,586,340 +0.26(+2.96%)
Jan 24, 2018 9.135 9.151 8.870 8.950 17,833,154 -0.21(-2.28%)
Jan 23, 2018 9.063 9.279 9.047 9.159 13,531,726 +0.03(+0.35%)
Jan 22, 2018 9.464 9.472 9.047 9.127 22,107,122 -0.30(-3.15%)
Jan 19, 2018 9.295 9.424 9.215 9.424 18,740,748 +0.18(+1.91%)
Jan 18, 2018 9.472 9.584 9.111 9.247 37,616,932 +0.65(+7.56%)
Jan 17, 2018 8.638 8.702 8.582 8.598 8,875,447 +0.03(+0.37%)
Jan 16, 2018 8.902 8.918 8.557 8.566 15,469,277 -0.29(-3.26%)
Jan 12, 2018 8.854 8.854 8.854 0 +0.06(+0.73%)
Jan 11, 2018 8.638 8.810 8.622 8.790 10,277,540 +0.14(+1.67%)
Jan 10, 2018 8.606 8.662 8.533 8.646 6,267,026 +0.02(+0.19%)
Jan 09, 2018 8.686 8.750 8.622 8.630 11,610,346 -0.09(-1.01%)
Jan 08, 2018 8.742 8.766 8.682 8.718 8,340,344 +0.00(+0.00%)
Jan 05, 2018 8.710 8.758 8.646 8.718 6,718,359 +0.03(+0.37%)
Jan 04, 2018 8.694 8.798 8.686 8.686 6,421,325 -0.03(-0.37%)
Jan 03, 2018 8.702 8.798 8.654 8.718 7,707,128 -0.01(-0.09%)
Jan 02, 2018 8.718 8.758 8.646 8.726 5,691,433 +0.04(+0.46%)
Dec 29, 2017 8.686 8.686 8.686 0 +0.06(+0.65%)
Dec 28, 2017 8.590 8.638 8.509 8.630 4,196,644 +0.07(+0.84%)
Dec 27, 2017 8.566 8.614 8.505 8.557 3,747,079 +0.02(+0.28%)
Dec 26, 2017 8.622 8.694 8.517 8.533 3,995,034 -0.06(-0.65%)
Dec 22, 2017 8.509 8.606 8.485 8.590 4,520,344 +0.07(+0.85%)
Dec 21, 2017 8.493 8.566 8.389 8.517 7,569,512 +0.03(+0.38%)
Dec 20, 2017 8.541 8.553 8.365 8.485 9,940,255 -0.06(-0.66%)
Dec 19, 2017 8.774 8.806 8.517 8.541 14,620,671 -0.24(-2.74%)
Dec 18, 2017 8.646 8.818 8.606 8.782 13,875,554 +0.12(+1.39%)
Dec 15, 2017 8.566 8.838 8.566 8.662 28,549,394 +0.14(+1.60%)
Dec 14, 2017 8.501 8.658 8.421 8.525 6,967,308 -0.02(-0.19%)
Dec 13, 2017 8.630 8.638 8.453 8.541 7,226,420 -0.06(-0.65%)
Dec 12, 2017 8.598 8.734 8.590 8.598 5,438,181 -0.11(-1.29%)
Dec 11, 2017 8.630 8.782 8.614 8.710 6,575,392 +0.08(+0.93%)
Dec 08, 2017 8.598 8.654 8.557 8.630 5,418,136 +0.05(+0.56%)
Dec 07, 2017 8.598 8.614 8.493 8.582 7,659,256 -0.10(-1.20%)
Dec 06, 2017 8.662 8.774 8.606 8.686 10,062,436 +0.09(+1.03%)
Dec 05, 2017 8.662 8.670 8.566 8.598 6,123,108 -0.04(-0.46%)
Dec 04, 2017 8.574 8.574 8.533 8.638 6,303,061 +0.08(+0.94%)
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.