Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.310 7.420 7.020 7.090 258,513 -0.18(-2.48%)
Feb 27, 2018 7.670 7.780 7.220 7.270 430,599 -0.44(-5.71%)
Feb 26, 2018 7.420 7.740 7.250 7.710 235,616 +0.30(+4.05%)
Feb 23, 2018 7.640 7.640 7.300 7.410 301,356 -0.18(-2.37%)
Feb 22, 2018 7.600 7.850 7.550 7.590 244,827 -0.01(-0.13%)
Feb 21, 2018 7.700 8.030 7.562 7.600 290,185 -0.05(-0.65%)
Feb 20, 2018 7.910 8.100 7.620 7.650 304,666 -0.31(-3.89%)
Feb 16, 2018 7.960 7.960 7.960 0 +0.55(+7.42%)
Feb 15, 2018 7.240 7.470 7.150 7.410 332,357 +0.18(+2.49%)
Feb 14, 2018 7.270 7.430 7.130 7.230 322,318 -0.07(-0.96%)
Feb 13, 2018 7.260 7.640 7.210 7.300 423,496 +0.03(+0.41%)
Feb 12, 2018 7.410 7.462 7.091 7.270 373,161 -0.11(-1.49%)
Feb 09, 2018 7.070 7.480 7.000 7.380 545,512 +0.37(+5.28%)
Feb 08, 2018 7.000 7.269 6.810 7.010 473,671 +0.04(+0.57%)
Feb 07, 2018 7.300 7.310 6.910 6.970 573,696 -0.33(-4.52%)
Feb 06, 2018 6.890 7.450 6.721 7.300 665,990 +0.24(+3.40%)
Feb 05, 2018 7.050 7.210 6.770 7.060 508,955 -0.04(-0.56%)
Feb 02, 2018 6.940 7.320 6.760 7.100 559,587 +0.09(+1.28%)
Feb 01, 2018 6.930 7.480 6.500 7.010 918,938 +0.06(+0.86%)
Jan 31, 2018 8.190 8.190 6.110 6.950 5,105,588 -1.83(-20.84%)
Jan 30, 2018 8.180 8.960 8.170 8.780 588,009 +0.58(+7.07%)
Jan 29, 2018 8.450 8.640 8.120 8.200 700,282 -0.34(-3.98%)
Jan 26, 2018 8.860 8.890 8.340 8.540 720,180 -0.32(-3.61%)
Jan 25, 2018 9.030 9.200 8.690 8.860 369,263 -0.07(-0.78%)
Jan 24, 2018 9.340 9.649 8.780 8.930 839,960 -0.35(-3.77%)
Jan 23, 2018 9.730 9.840 9.120 9.280 658,544 -0.42(-4.33%)
Jan 22, 2018 9.520 9.910 9.320 9.700 386,360 +0.22(+2.32%)
Jan 19, 2018 9.410 9.540 9.310 9.480 210,084 +0.04(+0.42%)
Jan 18, 2018 9.620 9.250 9.440 670,604 +0.09(+0.96%)
Jan 17, 2018 9.740 10.09 9.210 9.350 833,194 -0.35(-3.61%)
Jan 16, 2018 10.45 10.78 9.490 9.700 703,492 -0.65(-6.28%)
Jan 12, 2018 10.35 10.35 10.35 0 -0.31(-2.91%)
Jan 11, 2018 10.65 10.89 10.44 10.66 295,278 -0.02(-0.19%)
Jan 10, 2018 11.38 11.40 10.35 10.68 721,874 -0.76(-6.64%)
Jan 09, 2018 11.42 12.30 11.40 11.44 852,737 +0.09(+0.79%)
Jan 08, 2018 11.04 11.38 10.65 11.35 777,343 +0.34(+3.09%)
Jan 05, 2018 11.31 11.31 10.73 11.01 616,116 -0.29(-2.57%)
Jan 04, 2018 11.93 11.98 11.15 11.30 585,289 -0.57(-4.80%)
Jan 03, 2018 11.67 12.09 11.60 11.87 567,118 +0.21(+1.80%)
Jan 02, 2018 11.18 11.65 11.04 11.66 633,121 +0.56(+5.05%)
Dec 29, 2017 11.10 11.10 11.10 0 -0.15(-1.33%)
Dec 28, 2017 10.61 11.30 10.52 11.25 672,426 +0.60(+5.63%)
Dec 27, 2017 11.11 11.11 10.28 10.65 730,167 -0.48(-4.31%)
Dec 26, 2017 10.03 11.31 10.03 11.13 894,117 +1.12(+11.19%)
Dec 22, 2017 10.09 10.24 9.720 10.01 335,845 -0.05(-0.50%)
Dec 21, 2017 9.950 10.40 9.820 10.06 763,280 +0.11(+1.11%)
Dec 20, 2017 10.79 10.79 9.690 9.950 861,446 -0.75(-7.01%)
Dec 19, 2017 10.61 11.07 10.54 10.70 879,659 +0.07(+0.66%)
Dec 18, 2017 11.02 11.59 10.23 10.63 1,191,803 -0.20(-1.85%)
Dec 15, 2017 9.600 10.89 9.480 10.83 1,201,321 +1.35(+14.24%)
Dec 14, 2017 9.470 9.840 9.310 9.480 1,397,754 +0.12(+1.28%)
Dec 13, 2017 9.160 9.470 9.070 9.360 266,399 +0.20(+2.18%)
Dec 12, 2017 9.310 9.420 9.080 9.160 308,464 -0.19(-2.03%)
Dec 11, 2017 9.340 9.439 9.020 9.350 427,182 +0.17(+1.85%)
Dec 08, 2017 8.890 9.520 8.864 9.180 509,699 +0.34(+3.85%)
Dec 07, 2017 8.750 8.990 8.415 8.840 371,285 +0.09(+1.03%)
Dec 06, 2017 9.140 9.350 8.680 8.750 534,382 -0.37(-4.06%)
Dec 05, 2017 9.180 9.470 8.946 9.120 733,485 -0.10(-1.08%)
Dec 04, 2017 9.570 9.619 9.160 9.220 859,831 -0.13(-1.39%)
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.