Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.522 7.639 7.498 7.616 327,266 +0.02(+0.31%)
Apr 27, 2018 7.639 7.660 7.545 7.592 102,124 -0.02(-0.31%)
Apr 26, 2018 7.592 7.686 7.569 7.616 58,504 +0.00(+0.00%)
Apr 25, 2018 7.639 7.639 7.569 7.616 76,563 +0.05(+0.62%)
Apr 24, 2018 7.780 7.780 7.545 7.569 109,871 -0.16(-2.13%)
Apr 23, 2018 7.733 7.780 7.639 7.733 106,313 +0.02(+0.30%)
Apr 20, 2018 7.710 7.757 7.545 7.710 117,401 +0.07(+0.92%)
Apr 19, 2018 7.757 7.757 7.616 7.639 89,890 -0.09(-1.22%)
Apr 18, 2018 7.686 7.757 7.663 7.733 77,854 +0.09(+1.23%)
Apr 17, 2018 7.733 7.769 7.616 7.639 112,787 -0.12(-1.52%)
Apr 16, 2018 7.498 7.780 7.475 7.757 217,718 +0.24(+3.13%)
Apr 13, 2018 7.522 7.613 7.475 7.522 102,705 +0.02(+0.31%)
Apr 12, 2018 7.428 7.538 7.407 7.498 105,665 +0.05(+0.63%)
Apr 11, 2018 7.451 7.569 7.428 7.451 89,288 -0.04(-0.47%)
Apr 10, 2018 7.263 7.522 7.263 7.487 222,264 +0.27(+3.75%)
Apr 09, 2018 7.240 7.322 7.193 7.216 52,958 -0.04(-0.49%)
Apr 06, 2018 7.310 7.357 7.216 7.251 87,386 -0.08(-1.12%)
Apr 05, 2018 7.240 7.357 7.240 7.334 49,985 +0.09(+1.30%)
Apr 04, 2018 7.193 7.263 7.146 7.240 121,076 -0.01(-0.16%)
Apr 03, 2018 7.240 7.334 7.193 7.251 83,291 -0.01(-0.16%)
Apr 02, 2018 7.310 7.381 7.193 7.263 123,019 -0.07(-0.96%)
Mar 29, 2018 7.334 7.334 7.334 0 +0.00(+0.00%)
Mar 28, 2018 7.357 7.404 7.287 7.334 115,344 -0.05(-0.64%)
Mar 27, 2018 7.381 7.475 7.313 7.381 138,991 -0.05(-0.63%)
Mar 26, 2018 7.404 7.522 7.287 7.428 305,777 +0.05(+0.64%)
Mar 23, 2018 7.498 7.545 7.381 7.381 173,554 -0.13(-1.72%)
Mar 22, 2018 7.616 7.639 7.475 7.510 141,414 -0.13(-1.69%)
Mar 21, 2018 7.616 7.698 7.592 7.639 91,756 +0.05(+0.62%)
Mar 20, 2018 7.616 7.733 7.522 7.592 238,792 +0.00(+0.00%)
Mar 19, 2018 7.686 7.733 7.592 7.592 145,740 -0.14(-1.82%)
Mar 16, 2018 7.522 7.780 7.522 7.733 514,797 +0.19(+2.49%)
Mar 15, 2018 7.663 7.710 7.522 7.545 112,279 -0.14(-1.83%)
Mar 14, 2018 7.733 7.733 7.639 7.686 120,782 -0.05(-0.61%)
Mar 13, 2018 7.545 7.757 7.545 7.733 173,192 +0.16(+2.17%)
Mar 12, 2018 7.498 7.604 7.475 7.569 185,144 +0.07(+0.94%)
Mar 09, 2018 7.451 7.498 7.404 7.498 157,453 +0.09(+1.27%)
Mar 08, 2018 7.428 7.475 7.404 7.404 77,963 -0.02(-0.32%)
Mar 07, 2018 7.451 7.498 7.428 7.428 103,295 -0.02(-0.32%)
Mar 06, 2018 7.545 7.569 7.428 7.451 159,836 -0.02(-0.31%)
Mar 05, 2018 7.428 7.545 7.404 7.475 118,678 +0.07(+0.95%)
Mar 02, 2018 7.451 7.451 7.404 7.404 211,145 -0.09(-1.25%)
Mar 01, 2018 7.428 7.510 7.381 7.498 172,724 +0.09(+1.27%)
Feb 28, 2018 7.475 7.545 7.404 7.404 150,846 -0.12(-1.56%)
Feb 27, 2018 7.522 7.590 7.475 7.522 74,246 -0.07(-0.93%)
Feb 26, 2018 7.616 7.616 7.475 7.592 148,953 +0.02(+0.31%)
Feb 23, 2018 7.475 7.592 7.454 7.569 110,050 +0.07(+0.94%)
Feb 22, 2018 7.522 7.592 7.334 7.498 170,038 +0.02(+0.31%)
Feb 21, 2018 7.451 7.569 7.428 7.475 122,791 +0.02(+0.32%)
Feb 20, 2018 7.357 7.545 7.357 7.451 152,013 +0.05(+0.63%)
Feb 16, 2018 7.404 7.404 7.404 0 -0.14(-1.87%)
Feb 15, 2018 7.663 7.663 7.451 7.545 89,231 -0.02(-0.31%)
Feb 14, 2018 7.334 7.639 7.287 7.569 255,233 +0.26(+3.54%)
Feb 13, 2018 7.569 7.569 7.310 7.310 201,226 -0.28(-3.72%)
Feb 12, 2018 7.240 7.686 7.240 7.592 270,844 +0.45(+6.25%)
Feb 09, 2018 7.240 7.323 7.005 7.146 355,657 -0.07(-0.98%)
Feb 08, 2018 7.498 7.569 7.181 7.216 237,191 -0.31(-4.06%)
Feb 07, 2018 7.592 7.592 7.475 7.522 150,699 +0.00(+0.00%)
Feb 06, 2018 7.216 7.639 7.169 7.522 239,586 +0.21(+2.89%)
Feb 05, 2018 7.498 7.522 7.287 7.310 550,887 -0.28(-3.72%)
Feb 02, 2018 7.686 7.710 7.569 7.592 224,193 -0.09(-1.22%)
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.