Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 7.570 8.100 7.570 7.960 21,646 +0.34(+4.46%)
Dec 29, 2017 7.620 7.620 7.620 0 -0.04(-0.52%)
Dec 28, 2017 7.710 7.905 7.600 7.660 14,136 -0.05(-0.65%)
Dec 27, 2017 7.790 7.900 7.700 7.710 21,528 -0.08(-1.03%)
Dec 26, 2017 7.910 7.960 7.720 7.790 14,523 -0.18(-2.26%)
Dec 22, 2017 7.800 8.010 7.800 7.970 8,217 +0.16(+2.05%)
Dec 21, 2017 7.760 7.920 7.710 7.810 35,858 -0.05(-0.64%)
Dec 20, 2017 7.730 7.950 7.730 7.860 14,614 +0.09(+1.16%)
Dec 19, 2017 7.800 7.870 7.705 7.770 11,428 -0.01(-0.13%)
Dec 18, 2017 7.700 7.820 7.600 7.780 32,420 +0.09(+1.17%)
Dec 15, 2017 7.860 7.610 7.690 30,860 +0.07(+0.92%)
Dec 14, 2017 7.630 7.920 7.620 7.620 16,642 -0.06(-0.78%)
Dec 13, 2017 7.680 8.200 7.600 7.680 10,764 -0.03(-0.39%)
Dec 12, 2017 7.800 8.460 7.660 7.710 34,087 -0.09(-1.15%)
Dec 11, 2017 8.030 8.050 7.800 7.800 68,938 -0.19(-2.38%)
Dec 08, 2017 8.000 8.230 7.950 7.990 9,896 +0.00(+0.00%)
Dec 07, 2017 7.981 8.000 7.950 7.990 11,842 +0.04(+0.50%)
Dec 06, 2017 8.130 8.130 7.950 7.950 20,584 -0.19(-2.33%)
Dec 05, 2017 8.360 8.430 8.010 8.140 14,902 -0.19(-2.28%)
Dec 04, 2017 8.680 8.680 8.250 8.330 21,762 -0.36(-4.14%)
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.