Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.676 8.676 8.410 8.410 4,055 -0.61(-6.76%)
Feb 27, 2018 10.20 10.20 9.000 9.020 12,387 -0.98(-9.80%)
Feb 26, 2018 9.810 10.86 9.810 10.00 40,291 +0.30(+3.09%)
Feb 23, 2018 9.500 9.750 9.201 9.700 8,161 +0.76(+8.54%)
Feb 22, 2018 8.772 8.940 8.570 8.936 6,898 +0.51(+6.11%)
Feb 21, 2018 8.150 8.750 8.150 8.422 12,622 +0.64(+8.25%)
Feb 20, 2018 7.780 7.780 7.780 7.780 200 -0.23(-2.90%)
Feb 16, 2018 8.012 8.012 8.012 0 +0.32(+4.10%)
Feb 15, 2018 7.610 7.800 7.849 7.697 8,917 -0.15(-1.94%)
Feb 14, 2018 7.850 7.961 7.849 7.849 595 -0.09(-1.14%)
Feb 13, 2018 7.990 8.000 7.870 7.940 8,455 +0.43(+5.73%)
Feb 12, 2018 7.730 7.760 7.280 7.510 13,323 -0.03(-0.40%)
Feb 09, 2018 7.450 8.090 7.300 7.540 12,236 +0.34(+4.72%)
Feb 08, 2018 7.250 7.400 7.100 7.200 3,903 -0.46(-6.01%)
Feb 07, 2018 7.510 7.661 7.510 7.660 4,003 +0.23(+3.09%)
Feb 06, 2018 7.070 7.684 7.050 7.430 8,849 -0.17(-2.24%)
Feb 05, 2018 8.030 8.500 7.690 7.600 6,645 -0.45(-5.59%)
Feb 02, 2018 8.300 8.550 7.360 8.050 18,719 -0.55(-6.40%)
Feb 01, 2018 9.000 9.750 8.551 8.600 27,268 -0.62(-6.72%)
Jan 31, 2018 8.800 11.69 8.313 9.220 67,251 +0.93(+11.22%)
Jan 30, 2018 7.490 7.970 7.220 8.290 104,350 +1.31(+18.77%)
Jan 29, 2018 6.730 7.115 6.730 6.980 1,324 +0.25(+3.71%)
Jan 26, 2018 6.600 6.730 6.600 6.730 923 +0.19(+2.91%)
Jan 25, 2018 6.751 6.780 6.420 6.540 4,562 -0.21(-3.12%)
Jan 24, 2018 6.975 6.975 6.693 6.750 4,536 -0.27(-3.85%)
Jan 23, 2018 6.845 7.020 6.821 7.020 4,934 +0.01(+0.14%)
Jan 22, 2018 7.006 7.030 7.000 7.010 2,781 -0.10(-1.41%)
Jan 19, 2018 7.066 7.110 7.066 7.110 235 +0.08(+1.14%)
Jan 18, 2018 6.936 7.190 6.936 7.030 4,412 +0.13(+1.87%)
Jan 17, 2018 6.940 6.940 6.710 6.901 5,973 -0.15(-2.11%)
Jan 16, 2018 7.700 7.720 7.050 7.050 7,915 -0.40(-5.37%)
Jan 12, 2018 7.450 7.450 7.450 0 +0.42(+5.97%)
Jan 11, 2018 6.600 7.270 6.600 7.030 55,599 +1.23(+21.21%)
Jan 10, 2018 5.700 6.000 5.530 5.800 15,678 +0.24(+4.23%)
Jan 09, 2018 5.610 5.769 5.550 5.565 2,393 +0.13(+2.48%)
Jan 08, 2018 5.370 5.610 5.370 5.430 4,882 +0.02(+0.37%)
Jan 05, 2018 5.170 5.904 5.160 5.410 10,210 -0.03(-0.55%)
Jan 04, 2018 5.650 5.650 5.190 5.440 10,531 -0.06(-1.09%)
Jan 03, 2018 5.450 5.700 5.380 5.500 16,532 +0.20(+3.77%)
Jan 02, 2018 5.320 5.670 5.150 5.300 3,446 +0.01(+0.19%)
Dec 29, 2017 5.290 5.290 5.290 0 +0.11(+2.12%)
Dec 28, 2017 5.300 5.520 5.000 5.180 8,684 -0.04(-0.77%)
Dec 27, 2017 5.200 5.400 5.032 5.220 12,375 -0.13(-2.43%)
Dec 26, 2017 5.400 5.545 5.224 5.350 5,403 +0.25(+4.90%)
Dec 22, 2017 5.080 5.400 5.080 5.100 1,003 -0.20(-3.83%)
Dec 21, 2017 4.880 5.303 4.815 5.303 4,748 +0.13(+2.58%)
Dec 20, 2017 5.150 5.210 5.040 5.170 6,067 +0.13(+2.58%)
Dec 19, 2017 5.390 5.390 5.040 5.040 4,329 -0.34(-6.32%)
Dec 18, 2017 5.124 5.868 5.124 5.380 10,800 -0.06(-1.10%)
Dec 15, 2017 5.417 5.450 5.417 5.440 3,672 +0.32(+6.25%)
Dec 13, 2017 5.120 5.120 5.120 10 -0.05(-0.97%)
Dec 12, 2017 4.990 5.488 4.990 5.170 10,884 -0.08(-1.52%)
Dec 11, 2017 5.100 5.143 5.060 5.250 5,409 -0.22(-4.02%)
Dec 08, 2017 4.910 5.470 4.910 5.470 11,443 +0.40(+7.89%)
Dec 07, 2017 5.000 5.330 4.860 5.070 3,816 +0.20(+4.11%)
Dec 05, 2017 4.870 4.870 4.870 243 +0.01(+0.21%)
Dec 04, 2017 5.152 5.196 4.860 4.860 3,040 -0.20(-3.95%)
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.