Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.331 9.364 8.984 8.992 12,328,534 -0.29(-3.12%)
Feb 27, 2018 8.893 9.306 8.744 9.281 26,689,228 +0.64(+7.37%)
Feb 26, 2018 8.694 8.719 8.562 8.644 13,006,451 -0.03(-0.38%)
Feb 23, 2018 8.570 8.702 8.541 8.678 5,648,215 +0.16(+1.84%)
Feb 22, 2018 8.628 8.520 8,107,699 +0.06(+0.68%)
Feb 21, 2018 8.636 8.741 8.462 8.462 6,486,234 -0.14(-1.63%)
Feb 20, 2018 8.595 8.719 8.570 8.603 9,027,076 -0.04(-0.48%)
Feb 16, 2018 8.644 8.644 8.644 0 -0.06(-0.67%)
Feb 15, 2018 8.570 8.702 8.537 8.702 8,629,487 +0.21(+2.43%)
Feb 14, 2018 8.462 8.545 8.388 8.496 7,170,381 -0.04(-0.48%)
Feb 13, 2018 8.487 8.595 8.405 8.537 7,630,635 +0.04(+0.49%)
Feb 12, 2018 8.462 8.549 8.297 8.496 10,890,445 +0.06(+0.69%)
Feb 09, 2018 8.380 8.504 8.161 8.438 12,457,626 +0.12(+1.39%)
Feb 08, 2018 8.636 8.644 8.314 8.322 15,774,983 -0.35(-4.01%)
Feb 07, 2018 8.769 8.917 8.657 8.669 10,562,042 -0.08(-0.95%)
Feb 06, 2018 8.603 8.802 8.396 8.752 14,138,981 -0.07(-0.84%)
Feb 05, 2018 9.190 9.199 8.719 8.826 14,378,262 -0.37(-4.05%)
Feb 02, 2018 9.389 9.505 9.190 9.199 12,233,805 -0.32(-3.39%)
Feb 01, 2018 9.587 9.654 9.480 9.521 8,197,376 -0.04(-0.43%)
Jan 31, 2018 9.554 9.625 9.521 9.563 29,628,356 +0.07(+0.70%)
Jan 30, 2018 9.636 9.693 9.464 9.496 15,389,325 -0.16(-1.69%)
Jan 29, 2018 9.554 9.750 9.492 9.660 15,755,620 +0.07(+0.77%)
Jan 26, 2018 9.447 9.603 9.398 9.586 11,151,126 +0.19(+2.00%)
Jan 25, 2018 9.120 9.406 9.112 9.398 14,302,036 +0.27(+2.96%)
Jan 24, 2018 9.317 9.333 9.047 9.128 17,485,566 -0.21(-2.28%)
Jan 23, 2018 9.243 9.464 9.227 9.341 13,267,978 +0.03(+0.35%)
Jan 22, 2018 9.652 9.660 9.227 9.308 21,676,230 -0.30(-3.15%)
Jan 19, 2018 9.480 9.611 9.398 9.611 18,375,470 +0.18(+1.91%)
Jan 18, 2018 9.660 9.775 9.292 9.431 36,883,736 +0.66(+7.56%)
Jan 17, 2018 8.809 8.875 8.752 8.768 8,702,455 +0.03(+0.37%)
Jan 16, 2018 9.079 9.096 8.728 8.736 15,167,764 -0.29(-3.26%)
Jan 12, 2018 9.030 9.030 9.030 0 +0.07(+0.73%)
Jan 11, 2018 8.809 8.985 8.793 8.965 10,077,219 +0.15(+1.67%)
Jan 10, 2018 8.777 8.834 8.703 8.818 6,144,874 +0.02(+0.19%)
Jan 09, 2018 8.858 8.924 8.793 8.801 11,384,047 -0.09(-1.01%)
Jan 08, 2018 8.916 8.940 8.854 8.891 8,177,781 +0.00(+0.00%)
Jan 05, 2018 8.883 8.932 8.818 8.891 6,587,411 +0.03(+0.37%)
Jan 04, 2018 8.867 8.973 8.858 8.858 6,296,166 -0.03(-0.37%)
Jan 03, 2018 8.875 8.973 8.826 8.891 7,556,907 -0.01(-0.09%)
Jan 02, 2018 8.891 8.932 8.818 8.899 5,580,501 +0.04(+0.46%)
Dec 29, 2017 8.858 8.858 8.858 0 +0.06(+0.65%)
Dec 28, 2017 8.760 8.809 8.679 8.801 4,114,846 +0.07(+0.84%)
Dec 27, 2017 8.736 8.785 8.674 8.728 3,674,044 +0.02(+0.28%)
Dec 26, 2017 8.793 8.867 8.687 8.703 3,917,166 -0.06(-0.65%)
Dec 22, 2017 8.679 8.777 8.654 8.760 4,432,237 +0.07(+0.85%)
Dec 21, 2017 8.662 8.736 8.556 8.687 7,421,974 +0.03(+0.38%)
Dec 20, 2017 8.711 8.724 8.531 8.654 9,746,509 -0.06(-0.66%)
Dec 19, 2017 8.948 8.981 8.687 8.711 14,335,698 -0.25(-2.74%)
Dec 18, 2017 8.818 8.993 8.777 8.957 13,605,105 +0.12(+1.39%)
Dec 15, 2017 8.736 9.014 8.736 8.834 27,992,936 +0.14(+1.60%)
Dec 14, 2017 8.670 8.830 8.589 8.695 6,831,507 -0.02(-0.19%)
Dec 13, 2017 8.801 8.809 8.621 8.711 7,085,570 -0.06(-0.65%)
Dec 12, 2017 8.768 8.908 8.760 8.768 5,332,185 -0.11(-1.29%)
Dec 11, 2017 8.801 8.957 8.785 8.883 6,447,230 +0.08(+0.93%)
Dec 08, 2017 8.768 8.826 8.728 8.801 5,312,531 +0.05(+0.56%)
Dec 07, 2017 8.768 8.785 8.662 8.752 7,509,968 -0.11(-1.20%)
Dec 06, 2017 8.834 8.948 8.777 8.858 9,866,308 +0.09(+1.03%)
Dec 05, 2017 8.834 8.842 8.736 8.768 6,003,762 -0.04(-0.46%)
Dec 04, 2017 8.744 8.744 8.703 8.809 6,180,208 +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.