Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.510 8.525 8.310 8.330 5,690 -0.22(-2.57%)
Apr 27, 2018 8.500 8.750 8.500 8.550 5,940 -0.05(-0.58%)
Apr 26, 2018 8.764 8.764 8.600 8.600 3,092 +0.00(+0.00%)
Apr 25, 2018 8.765 9.000 8.600 8.600 12,792 +0.10(+1.18%)
Apr 24, 2018 8.500 8.500 8.500 8.500 167 -0.31(-3.50%)
Apr 23, 2018 8.870 8.870 8.517 8.809 2,869 +0.38(+4.49%)
Apr 20, 2018 8.920 8.940 8.400 8.430 2,052 -0.25(-2.85%)
Apr 18, 2018 8.678 8.678 8.678 240 -0.04(-0.49%)
Apr 17, 2018 8.750 8.975 8.500 8.720 18,962 +0.00(+0.00%)
Apr 16, 2018 8.543 9.000 8.500 8.720 11,220 -0.28(-3.11%)
Apr 13, 2018 8.500 9.000 8.500 9.000 20,419 +0.22(+2.51%)
Apr 12, 2018 8.750 8.780 8.500 8.780 3,150 +0.07(+0.80%)
Apr 11, 2018 8.500 8.973 8.500 8.710 4,421 +0.09(+1.04%)
Apr 10, 2018 8.690 8.730 8.400 8.620 20,135 +0.12(+1.41%)
Apr 09, 2018 9.067 9.160 8.360 8.500 27,184 -0.75(-8.11%)
Apr 06, 2018 9.250 9.250 9.250 9.250 661 -0.23(-2.43%)
Apr 05, 2018 8.595 9.490 8.595 9.480 2,065 -0.01(-0.11%)
Apr 04, 2018 8.750 9.490 8.750 9.490 1,607 +0.29(+3.15%)
Apr 03, 2018 8.620 9.490 8.500 9.200 1,133 +0.44(+4.99%)
Apr 02, 2018 9.290 9.290 8.762 8.762 918 -0.39(-4.23%)
Mar 29, 2018 9.150 9.150 9.150 0 +0.15(+1.67%)
Mar 28, 2018 8.950 9.200 8.950 9.000 3,911 -0.20(-2.17%)
Mar 27, 2018 8.680 9.200 8.680 9.200 12,319 +0.47(+5.39%)
Mar 26, 2018 8.730 8.730 8.730 8.730 1,026 -0.22(-2.46%)
Mar 23, 2018 8.622 8.950 8.500 8.950 5,788 +0.45(+5.29%)
Mar 22, 2018 8.570 8.710 8.500 8.500 4,543 +0.00(+0.00%)
Mar 21, 2018 8.150 8.745 8.150 8.500 4,000 +0.39(+4.81%)
Mar 20, 2018 8.560 8.560 8.500 8.110 6,664 -0.30(-3.57%)
Mar 19, 2018 8.640 8.800 8.410 8.410 20,443 -0.10(-1.18%)
Mar 16, 2018 8.650 9.079 8.510 8.510 39,513 -0.27(-3.08%)
Mar 15, 2018 8.980 9.185 8.660 8.780 7,550 -0.05(-0.57%)
Mar 14, 2018 9.000 9.395 8.830 8.830 13,194 -0.18(-2.00%)
Mar 13, 2018 8.720 9.160 8.640 9.010 8,557 -0.04(-0.39%)
Mar 12, 2018 9.500 9.500 8.640 9.045 14,004 -0.20(-2.12%)
Mar 09, 2018 9.002 9.330 8.890 9.241 11,752 +0.05(+0.55%)
Mar 08, 2018 8.950 9.190 8.900 9.190 20,951 +0.14(+1.55%)
Mar 07, 2018 8.450 9.087 8.000 9.050 18,478 -0.25(-2.69%)
Mar 06, 2018 9.250 9.611 8.010 9.300 14,791 +0.35(+3.91%)
Mar 05, 2018 8.540 9.200 8.509 8.950 5,753 +0.31(+3.59%)
Mar 02, 2018 8.993 8.993 8.610 8.640 480 -0.16(-1.82%)
Mar 01, 2018 9.030 9.350 7.930 8.800 9,141 -0.60(-6.38%)
Feb 28, 2018 9.200 9.440 8.950 9.400 6,817 +0.21(+2.29%)
Feb 27, 2018 9.502 9.525 9.140 9.190 12,370 -0.24(-2.55%)
Feb 26, 2018 9.490 9.490 9.130 9.430 19,477 -0.12(-1.26%)
Feb 23, 2018 9.520 9.550 9.180 9.550 6,126 +0.05(+0.53%)
Feb 22, 2018 10.00 10.00 9.500 9.500 26,697 -0.40(-4.04%)
Feb 21, 2018 9.691 10.10 9.510 9.900 69,493 +0.41(+4.32%)
Feb 20, 2018 9.550 9.740 9.420 9.490 16,120 +0.49(+5.44%)
Feb 16, 2018 9.000 9.000 9.000 0 +0.25(+2.86%)
Feb 15, 2018 9.100 9.250 7.321 8.750 8,792 -0.13(-1.46%)
Feb 14, 2018 8.860 9.168 8.768 8.880 5,040 -0.12(-1.33%)
Feb 13, 2018 9.280 9.280 8.850 9.000 6,201 +0.15(+1.69%)
Feb 12, 2018 9.290 9.290 8.850 8.850 4,448 -0.25(-2.75%)
Feb 09, 2018 8.860 9.140 8.850 9.100 12,822 +0.23(+2.59%)
Feb 08, 2018 8.510 8.990 8.510 8.870 34,556 +0.28(+3.26%)
Feb 07, 2018 8.510 8.990 8.500 8.590 9,303 +0.02(+0.23%)
Feb 06, 2018 8.550 8.900 8.504 8.570 17,155 -0.42(-4.67%)
Feb 05, 2018 9.130 9.590 8.960 8.990 25,807 -0.06(-0.66%)
Feb 02, 2018 9.000 9.420 9.000 9.050 17,924 -0.06(-0.66%)
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.