Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.380 6.380 6.380 0 +0.18(+2.90%)
Mar 28, 2018 6.450 6.450 6.120 6.200 14,326 -0.12(-1.90%)
Mar 27, 2018 6.720 6.857 6.250 6.320 37,117 -0.49(-7.20%)
Mar 26, 2018 6.950 7.030 6.760 6.810 51,714 -0.24(-3.40%)
Mar 23, 2018 7.020 7.260 7.000 7.050 14,236 +0.01(+0.14%)
Mar 22, 2018 7.250 7.430 7.020 7.040 74,918 -0.05(-0.71%)
Mar 21, 2018 7.100 7.280 7.020 7.090 38,710 +0.00(+0.00%)
Mar 20, 2018 7.140 7.220 7.050 7.090 64,465 -0.06(-0.84%)
Mar 19, 2018 7.150 7.210 7.110 7.150 6,610 -0.06(-0.83%)
Mar 16, 2018 7.220 7.220 7.110 7.210 8,786 +0.04(+0.56%)
Mar 15, 2018 7.300 7.300 7.140 7.170 14,766 -0.19(-2.58%)
Mar 14, 2018 7.390 7.390 7.120 7.360 11,320 +0.14(+1.94%)
Mar 13, 2018 7.500 7.500 7.200 7.220 23,105 -0.28(-3.73%)
Mar 12, 2018 7.480 7.500 7.139 7.500 17,571 +0.14(+1.90%)
Mar 09, 2018 7.311 7.402 7.310 7.360 3,604 +0.01(+0.14%)
Mar 08, 2018 7.430 7.480 7.350 7.350 8,704 -0.13(-1.74%)
Mar 07, 2018 7.450 7.480 7.450 7.480 934 +0.03(+0.46%)
Mar 06, 2018 7.590 7.600 7.280 7.446 20,047 -0.15(-2.03%)
Mar 05, 2018 7.340 7.600 7.130 7.600 22,717 +0.07(+0.93%)
Mar 02, 2018 7.050 7.550 7.020 7.530 6,606 +0.42(+5.91%)
Mar 01, 2018 7.190 7.248 7.050 7.110 18,802 -0.10(-1.39%)
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%)
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.