Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.260 7.272 7.100 7.210 9,554 -0.09(-1.23%)
Feb 27, 2018 7.546 7.546 7.300 7.300 21,068 -0.08(-1.08%)
Feb 26, 2018 7.500 7.549 7.330 7.380 15,077 +0.00(+0.00%)
Feb 23, 2018 7.570 7.580 7.380 7.380 1,836 -0.13(-1.73%)
Feb 22, 2018 7.360 7.510 7.360 7.510 9,691 +0.10(+1.35%)
Feb 21, 2018 7.510 7.600 7.450 7.410 69,215 -0.02(-0.27%)
Feb 20, 2018 7.480 7.850 7.350 7.430 37,948 +0.00(+0.00%)
Feb 16, 2018 7.430 7.430 7.430 0 -0.24(-3.13%)
Feb 15, 2018 7.760 8.030 7.560 7.670 37,279 -0.20(-2.54%)
Feb 14, 2018 7.750 8.080 7.611 7.870 66,304 +0.30(+3.96%)
Feb 13, 2018 7.470 7.889 7.350 7.570 14,144 +0.09(+1.20%)
Feb 12, 2018 7.750 7.875 7.460 7.480 104,229 -0.28(-3.61%)
Feb 09, 2018 7.850 7.850 7.600 7.760 31,017 +0.06(+0.78%)
Feb 08, 2018 8.000 8.110 7.700 7.700 28,903 -0.25(-3.14%)
Feb 07, 2018 8.050 8.200 7.950 7.950 29,056 +0.04(+0.51%)
Feb 06, 2018 7.710 8.230 7.550 7.910 46,183 +0.31(+4.08%)
Feb 05, 2018 8.000 8.000 7.550 7.600 57,021 -0.43(-5.35%)
Feb 02, 2018 8.400 8.400 8.000 8.030 57,899 -0.37(-4.40%)
Feb 01, 2018 8.400 8.570 8.350 8.400 33,235 +0.00(+0.00%)
Jan 31, 2018 8.420 8.580 8.400 8.400 27,845 +0.00(+0.00%)
Jan 30, 2018 8.688 8.590 8.400 77,089 -0.19(-2.21%)
Jan 29, 2018 8.560 8.650 8.300 8.590 138,082 -0.47(-5.19%)
Jan 26, 2018 8.855 9.200 8.550 9.060 77,006 +0.10(+1.12%)
Jan 25, 2018 8.745 8.960 8.700 8.960 79,946 +0.07(+0.79%)
Jan 24, 2018 9.130 9.350 8.800 8.890 31,247 -0.19(-2.09%)
Jan 23, 2018 9.160 9.315 8.750 9.080 76,781 -0.08(-0.87%)
Jan 22, 2018 9.330 9.500 9.070 9.160 76,939 -0.09(-0.97%)
Jan 19, 2018 8.880 9.465 8.830 9.250 143,674 +0.50(+5.71%)
Jan 18, 2018 8.690 8.900 8.520 8.750 34,342 -0.03(-0.34%)
Jan 17, 2018 8.880 8.880 8.530 8.780 29,490 -0.10(-1.13%)
Jan 16, 2018 9.070 9.106 8.500 8.880 59,955 +0.12(+1.37%)
Jan 12, 2018 8.760 8.760 8.760 0 -0.17(-1.90%)
Jan 11, 2018 8.810 9.190 8.600 8.930 46,478 +0.02(+0.22%)
Jan 10, 2018 8.550 9.000 8.250 8.910 79,040 +0.26(+3.01%)
Jan 09, 2018 9.690 9.940 8.010 8.650 203,889 -0.92(-9.61%)
Jan 08, 2018 10.00 10.00 9.500 9.570 341,115 -0.42(-4.20%)
Jan 05, 2018 10.00 10.40 9.300 9.990 353,406 +0.18(+1.83%)
Jan 04, 2018 12.00 13.50 9.610 9.810 3,831,921 +2.69(+37.78%)
Jan 03, 2018 7.700 7.949 7.000 7.120 18,727 -0.63(-8.13%)
Jan 02, 2018 7.010 7.750 7.010 7.750 33,140 +0.75(+10.71%)
Dec 29, 2017 7.000 7.000 7.000 0 +0.04(+0.52%)
Dec 28, 2017 6.775 7.150 6.620 6.964 42,814 +0.12(+1.81%)
Dec 27, 2017 7.070 7.246 6.514 6.840 21,727 -0.29(-4.07%)
Dec 26, 2017 7.060 7.320 7.060 7.130 12,305 +0.07(+0.99%)
Dec 22, 2017 7.010 7.135 6.870 7.060 17,906 -0.25(-3.38%)
Dec 21, 2017 6.710 7.307 6.710 7.307 21,469 +0.60(+8.90%)
Dec 20, 2017 6.410 6.860 6.220 6.710 24,346 +0.19(+2.91%)
Dec 19, 2017 6.950 7.060 6.520 6.520 65,918 -0.45(-6.46%)
Dec 18, 2017 6.620 7.031 6.620 6.970 15,561 +0.05(+0.72%)
Dec 15, 2017 7.250 7.333 6.910 6.920 39,068 -0.39(-5.34%)
Dec 14, 2017 7.320 7.529 7.210 7.310 10,812 +0.00(+0.00%)
Dec 13, 2017 7.450 7.540 7.290 7.310 15,696 -0.24(-3.18%)
Dec 12, 2017 7.510 7.729 7.334 7.550 31,057 +0.02(+0.27%)
Dec 11, 2017 7.650 7.780 7.510 7.530 36,959 -0.27(-3.46%)
Dec 08, 2017 7.780 7.840 7.340 7.800 16,606 +0.27(+3.59%)
Dec 07, 2017 7.310 7.602 7.300 7.530 6,098 +0.40(+5.61%)
Dec 06, 2017 7.520 7.700 7.120 7.130 20,980 -0.53(-6.92%)
Dec 05, 2017 7.557 7.890 7.540 7.660 13,810 -0.04(-0.52%)
Dec 04, 2017 8.300 8.300 7.410 7.700 92,402 -0.98(-11.28%)
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.