Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.040 9.040 9.040 0 +0.03(+0.33%)
Mar 28, 2018 9.020 9.260 8.810 9.010 2,055,760 +0.00(+0.00%)
Mar 27, 2018 9.140 9.200 8.950 9.010 1,699,658 -0.16(-1.74%)
Mar 26, 2018 8.970 9.200 8.850 9.170 3,815,997 +0.24(+2.69%)
Mar 23, 2018 8.740 9.010 8.710 8.930 2,910,823 +0.24(+2.76%)
Mar 22, 2018 8.690 8.840 8.677 8.690 2,402,758 -0.07(-0.80%)
Mar 21, 2018 8.650 8.840 8.650 8.760 1,443,137 +0.06(+0.69%)
Mar 20, 2018 8.600 8.760 8.520 8.700 2,366,784 +0.11(+1.28%)
Mar 19, 2018 8.650 8.710 8.495 8.590 2,391,646 -0.09(-1.04%)
Mar 16, 2018 8.750 8.870 8.620 8.680 3,701,685 -0.14(-1.59%)
Mar 15, 2018 8.860 8.925 8.720 8.820 3,626,998 -0.05(-0.56%)
Mar 14, 2018 8.820 8.900 8.560 8.870 4,104,314 +0.10(+1.14%)
Mar 13, 2018 8.760 8.949 8.730 8.770 2,342,544 +0.01(+0.11%)
Mar 12, 2018 8.710 8.860 8.585 8.760 3,510,083 +0.10(+1.15%)
Mar 09, 2018 8.730 8.845 8.425 8.660 3,242,784 -0.02(-0.23%)
Mar 08, 2018 9.350 9.440 8.610 8.680 3,547,456 -0.61(-6.57%)
Mar 07, 2018 9.450 9.290 2,514,993 +0.01(+0.11%)
Mar 06, 2018 9.300 9.450 9.030 9.280 3,084,332 -0.01(-0.11%)
Mar 05, 2018 9.630 9.790 9.270 9.290 4,191,342 -0.34(-3.53%)
Mar 02, 2018 9.760 9.760 9.430 9.630 3,468,568 -0.24(-2.43%)
Mar 01, 2018 10.04 10.13 9.640 9.870 5,834,905 -0.17(-1.69%)
Feb 28, 2018 9.750 10.43 9.700 10.04 6,628,048 +1.37(+15.80%)
Feb 27, 2018 9.180 9.410 8.620 8.670 3,540,251 -0.42(-4.62%)
Feb 26, 2018 8.740 9.220 8.720 9.090 5,414,558 +0.42(+4.84%)
Feb 23, 2018 9.240 9.245 8.610 8.670 5,217,958 -0.52(-5.66%)
Feb 22, 2018 9.190 2,326,869 -0.09(-0.97%)
Feb 21, 2018 9.290 9.590 9.200 9.280 2,589,604 +0.07(+0.76%)
Feb 20, 2018 9.740 9.840 9.200 9.210 2,049,492 -0.61(-6.21%)
Feb 16, 2018 9.820 9.820 9.820 0 -0.15(-1.50%)
Feb 15, 2018 9.980 10.04 9.745 9.970 1,199,800 +0.05(+0.50%)
Feb 14, 2018 9.620 10.02 9.580 9.920 1,580,086 +0.21(+2.16%)
Feb 13, 2018 9.570 9.780 9.510 9.710 1,795,618 +0.15(+1.57%)
Feb 12, 2018 9.550 9.630 9.190 9.560 1,689,925 +0.03(+0.31%)
Feb 09, 2018 9.750 9.840 9.030 9.530 3,170,592 -0.11(-1.14%)
Feb 08, 2018 9.960 9.960 9.670 9.640 3,445,411 -0.31(-3.12%)
Feb 07, 2018 9.570 10.09 9.490 9.950 2,870,362 +0.41(+4.30%)
Feb 06, 2018 9.150 9.660 9.010 9.540 2,580,315 +0.03(+0.32%)
Feb 05, 2018 9.280 9.670 9.245 9.510 1,999,363 +0.14(+1.49%)
Feb 02, 2018 9.420 9.540 9.240 9.370 3,008,017 -0.13(-1.37%)
Feb 01, 2018 9.410 9.570 9.180 9.500 2,228,951 -0.01(-0.11%)
Jan 31, 2018 9.510 9.590 9.270 9.510 2,531,576 +0.06(+0.63%)
Jan 30, 2018 9.640 9.710 9.410 9.450 1,388,568 -0.28(-2.88%)
Jan 29, 2018 9.650 9.810 9.590 9.730 1,427,466 +0.17(+1.78%)
Jan 26, 2018 9.690 9.720 9.330 9.560 2,734,395 -0.11(-1.14%)
Jan 25, 2018 9.670 9.680 9.395 9.670 1,772,628 +0.04(+0.42%)
Jan 24, 2018 9.950 9.980 9.520 9.630 4,534,445 -0.29(-2.92%)
Jan 23, 2018 10.18 10.19 9.770 9.920 1,809,106 -0.29(-2.84%)
Jan 22, 2018 10.00 10.22 9.900 10.21 2,575,663 +0.21(+2.10%)
Jan 19, 2018 9.620 10.10 9.620 10.00 2,406,342 +0.41(+4.28%)
Jan 18, 2018 9.560 9.720 9.470 9.590 3,516,677 +0.02(+0.21%)
Jan 17, 2018 9.590 9.740 9.510 9.570 3,253,677 +0.02(+0.21%)
Jan 16, 2018 9.880 10.02 9.490 9.550 3,945,840 -0.32(-3.24%)
Jan 12, 2018 9.870 9.870 9.870 0 +0.61(+6.59%)
Jan 11, 2018 8.820 9.290 8.770 9.260 2,959,067 +0.47(+5.35%)
Jan 10, 2018 8.390 8.825 8.390 8.790 2,309,072 +0.35(+4.15%)
Jan 09, 2018 9.100 9.100 8.430 8.440 3,321,350 -0.68(-7.46%)
Jan 08, 2018 8.950 9.190 8.550 9.120 3,985,930 +0.35(+3.99%)
Jan 05, 2018 8.670 8.940 8.640 8.770 3,477,578 +0.09(+1.04%)
Jan 04, 2018 9.030 9.100 8.155 8.680 4,694,663 -0.38(-4.19%)
Jan 03, 2018 9.040 9.170 8.850 9.060 2,624,188 +0.05(+0.55%)
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.