Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.980 7.990 7.650 7.960 4,227 +0.02(+0.25%)
Apr 27, 2018 7.668 7.990 7.630 7.940 6,312 +0.22(+2.85%)
Apr 26, 2018 7.840 7.960 7.620 7.720 7,110 -0.13(-1.66%)
Apr 25, 2018 7.783 8.170 7.783 7.850 8,651 -0.22(-2.73%)
Apr 24, 2018 7.780 8.120 7.780 8.070 7,310 +0.17(+2.15%)
Apr 23, 2018 8.030 8.140 7.560 7.900 5,085 +0.07(+0.89%)
Apr 20, 2018 7.990 7.990 7.830 7.830 4,134 -0.22(-2.73%)
Apr 19, 2018 7.850 8.280 7.850 8.050 4,971 +0.00(+0.00%)
Apr 18, 2018 7.900 8.140 7.620 8.050 5,619 -0.14(-1.71%)
Apr 17, 2018 8.490 8.490 8.050 8.190 5,563 +0.08(+0.99%)
Apr 16, 2018 8.050 8.130 7.910 8.110 5,497 +0.12(+1.50%)
Apr 13, 2018 7.920 8.050 7.740 7.990 5,280 -0.01(-0.12%)
Apr 12, 2018 8.140 8.140 7.530 8.000 19,312 -0.08(-0.99%)
Apr 11, 2018 8.190 8.360 7.830 8.080 15,422 -0.03(-0.37%)
Apr 10, 2018 8.100 8.360 7.802 8.110 83,776 -0.11(-1.34%)
Apr 09, 2018 8.280 8.280 8.030 8.220 13,011 -0.05(-0.60%)
Apr 06, 2018 8.300 8.490 8.000 8.270 23,669 -0.22(-2.59%)
Apr 05, 2018 8.080 8.510 8.040 8.490 17,585 -0.01(-0.12%)
Apr 04, 2018 8.020 8.520 8.020 8.500 9,448 -0.04(-0.47%)
Apr 03, 2018 8.531 8.540 8.470 8.540 11,778 +0.05(+0.59%)
Apr 02, 2018 8.390 8.510 8.270 8.490 9,820 -0.07(-0.82%)
Mar 29, 2018 8.560 8.560 8.560 0 +0.30(+3.63%)
Mar 28, 2018 8.540 8.540 8.260 8.260 43,727 -0.28(-3.28%)
Mar 27, 2018 8.550 8.600 8.510 8.540 13,241 +0.01(+0.12%)
Mar 26, 2018 8.550 8.550 8.510 8.530 26,144 -0.02(-0.23%)
Mar 23, 2018 8.510 8.630 8.510 8.550 16,554 -0.01(-0.12%)
Mar 22, 2018 8.581 8.610 8.520 8.560 15,140 -0.05(-0.58%)
Mar 21, 2018 8.630 8.690 8.500 8.610 22,948 -0.02(-0.23%)
Mar 20, 2018 8.464 8.630 8.464 8.630 14,331 +0.07(+0.82%)
Mar 19, 2018 8.480 8.590 8.437 8.560 12,340 +0.06(+0.71%)
Mar 16, 2018 8.310 8.500 8.310 8.500 13,160 +0.24(+2.91%)
Mar 15, 2018 8.340 8.350 8.250 8.260 35,450 -0.05(-0.60%)
Mar 14, 2018 7.660 8.340 7.540 8.310 35,865 +0.47(+5.99%)
Mar 13, 2018 7.830 8.070 7.090 7.840 22,774 +0.28(+3.70%)
Mar 12, 2018 7.600 7.980 7.270 7.560 8,072 -0.13(-1.69%)
Mar 09, 2018 8.300 8.360 7.500 7.690 45,027 -0.67(-8.01%)
Mar 08, 2018 8.000 8.360 8.000 8.360 49,706 +0.01(+0.12%)
Mar 07, 2018 8.050 8.580 8.050 8.350 216,413 +0.12(+1.46%)
Mar 06, 2018 8.220 8.360 7.710 8.230 22,776 +0.05(+0.61%)
Mar 05, 2018 8.480 8.500 8.100 8.180 19,264 -0.28(-3.31%)
Mar 02, 2018 8.410 8.515 8.320 8.460 32,299 +0.08(+0.95%)
Mar 01, 2018 8.560 8.590 8.266 8.380 16,613 -0.21(-2.44%)
Feb 28, 2018 8.586 8.620 8.500 8.590 92,671 -0.02(-0.23%)
Feb 27, 2018 8.470 8.640 8.435 8.610 20,437 +0.01(+0.12%)
Feb 26, 2018 8.555 8.700 8.555 8.600 146,631 -0.01(-0.12%)
Feb 23, 2018 8.720 8.720 8.600 8.610 20,408 -0.05(-0.58%)
Feb 22, 2018 8.569 8.730 8.569 8.660 14,816 +0.05(+0.58%)
Feb 21, 2018 8.580 8.630 8.570 8.610 16,527 +0.03(+0.35%)
Feb 20, 2018 8.351 8.580 8.351 8.580 13,026 +0.12(+1.42%)
Feb 16, 2018 8.460 8.460 8.460 0 -0.10(-1.17%)
Feb 15, 2018 8.520 8.560 8.190 8.560 50,666 +0.08(+0.94%)
Feb 14, 2018 8.290 8.480 8.160 8.480 30,682 +0.06(+0.71%)
Feb 13, 2018 8.440 8.550 8.300 8.420 23,550 -0.16(-1.86%)
Feb 12, 2018 8.515 8.580 8.300 8.580 21,183 +0.00(+0.00%)
Feb 09, 2018 8.490 8.610 8.440 8.580 10,066 -0.03(-0.35%)
Feb 08, 2018 8.590 8.620 8.320 8.610 28,291 -0.01(-0.12%)
Feb 07, 2018 8.590 8.660 8.550 8.620 5,838 +0.01(+0.17%)
Feb 06, 2018 8.320 8.640 8.320 8.605 44,553 +0.01(+0.06%)
Feb 05, 2018 8.670 8.590 8.600 14,147 +0.01(+0.12%)
Feb 02, 2018 8.550 8.670 8.340 8.590 95,812 +0.00(+0.00%)
Feb 01, 2018 8.500 8.640 8.480 8.590 31,944 -0.06(-0.69%)
Jan 31, 2018 8.690 8.690 8.533 8.650 19,012 +0.04(+0.46%)
Jan 30, 2018 8.616 8.740 8.600 8.610 8,279 -0.13(-1.49%)
Jan 29, 2018 8.820 8.820 8.520 8.740 12,861 -0.04(-0.46%)
Jan 26, 2018 8.746 8.790 8.720 8.780 5,104 +0.16(+1.86%)
Jan 25, 2018 8.860 8.860 8.620 8.620 3,312 -0.18(-2.05%)
Jan 24, 2018 8.500 8.800 8.500 8.800 55,469 +0.30(+3.53%)
Jan 23, 2018 8.600 8.940 8.430 8.500 125,378 -0.12(-1.39%)
Jan 22, 2018 8.500 8.620 8.440 8.620 25,623 +0.12(+1.41%)
Jan 19, 2018 8.570 8.570 8.460 8.500 3,220 +0.02(+0.24%)
Jan 18, 2018 8.546 8.588 8.479 8.480 4,606 -0.06(-0.70%)
Jan 17, 2018 8.482 8.780 8.428 8.540 18,064 +0.14(+1.67%)
Jan 16, 2018 8.280 8.400 8.091 8.400 5,005 +0.01(+0.12%)
Jan 12, 2018 8.390 8.390 8.390 0 +0.33(+4.09%)
Jan 11, 2018 8.040 8.180 8.040 8.060 9,858 -0.23(-2.77%)
Jan 10, 2018 8.210 8.300 8.185 8.290 12,263 +0.24(+2.98%)
Jan 09, 2018 7.900 8.355 7.890 8.050 23,594 +0.46(+6.06%)
Jan 08, 2018 7.740 7.780 7.466 7.590 3,658 -0.30(-3.80%)
Jan 05, 2018 8.015 8.015 7.680 7.890 6,102 +0.19(+2.47%)
Jan 04, 2018 7.850 7.900 7.530 7.700 5,263 -0.22(-2.78%)
Jan 03, 2018 7.980 7.980 7.850 7.920 3,084 +0.12(+1.54%)
Jan 02, 2018 7.981 7.990 7.800 7.800 13,387 -0.11(-1.39%)
Dec 29, 2017 7.910 7.910 7.910 0 +0.16(+2.06%)
Dec 28, 2017 7.790 7.950 7.750 7.750 4,851 +0.08(+1.04%)
Dec 27, 2017 7.680 7.810 7.600 7.670 7,532 +0.04(+0.52%)
Dec 26, 2017 8.010 8.030 7.630 7.630 4,375 -0.08(-1.04%)
Dec 22, 2017 7.960 8.020 7.710 7.710 2,642 -0.32(-3.99%)
Dec 21, 2017 7.915 8.040 7.900 8.030 4,161 +0.05(+0.63%)
Dec 20, 2017 7.900 8.050 7.900 7.980 2,342 -0.06(-0.75%)
Dec 19, 2017 7.960 8.040 7.710 8.040 29,799 +0.06(+0.75%)
Dec 18, 2017 8.050 8.050 7.830 7.980 17,761 -0.04(-0.50%)
Dec 15, 2017 8.030 8.050 8.000 8.020 34,960 +0.05(+0.63%)
Dec 14, 2017 7.950 8.090 7.600 7.970 76,686 +0.00(+0.00%)
Dec 13, 2017 7.270 8.250 7.270 7.970 69,965 +0.01(+0.13%)
Dec 12, 2017 7.920 8.020 7.565 7.960 17,496 -0.02(-0.25%)
Dec 11, 2017 7.960 8.318 7.810 7.980 22,979 +0.02(+0.25%)
Dec 08, 2017 7.430 7.960 7.000 7.960 229,592 +0.56(+7.57%)
Dec 07, 2017 7.440 7.450 7.140 7.400 24,196 +0.11(+1.51%)
Dec 06, 2017 7.500 7.500 6.800 7.290 42,144 -0.05(-0.68%)
Dec 05, 2017 7.500 7.500 7.230 7.340 44,714 +0.10(+1.38%)
Dec 04, 2017 7.130 7.130 7.240 36,399 +0.11(+1.54%)
Dec 01, 2017 7.060 7.225 6.820 7.130 16,876 +0.13(+1.86%)
Nov 30, 2017 7.000 7.750 7.000 7.000 39,395 -0.24(-3.31%)
Nov 29, 2017 7.500 7.500 6.970 7.240 57,922 +0.24(+3.43%)
Nov 28, 2017 6.490 7.120 6.480 7.000 128,678 +0.49(+7.60%)
Nov 27, 2017 7.373 7.490 6.506 6.506 43,552 -0.99(-13.26%)
Nov 24, 2017 7.080 7.670 7.080 7.500 3,510 +0.20(+2.74%)
Nov 22, 2017 7.290 7.400 6.820 7.300 24,270 -0.24(-3.18%)
Nov 21, 2017 7.690 7.690 7.390 7.540 16,300 +0.08(+1.13%)
Nov 20, 2017 7.500 7.710 6.960 7.456 7,952 -0.54(-6.80%)
Nov 17, 2017 9.230 9.230 7.080 8.000 27,450 +0.23(+2.98%)
Nov 16, 2017 7.490 8.250 7.010 7.769 8,889 +1.19(+18.06%)
Nov 15, 2017 7.220 7.650 6.580 6.580 18,681 -0.64(-8.86%)
Nov 14, 2017 8.350 8.497 7.220 7.220 27,535 -1.25(-14.75%)
Nov 13, 2017 8.900 9.005 8.469 8.469 5,948 -0.24(-2.77%)
Nov 10, 2017 9.045 9.045 8.690 8.710 2,441 -0.51(-5.53%)
Nov 09, 2017 9.400 9.400 9.220 9.220 6,010 -0.05(-0.54%)
Nov 08, 2017 9.400 9.400 9.047 9.270 4,429 +0.06(+0.65%)
Nov 07, 2017 9.660 9.749 9.150 9.210 21,432 -0.44(-4.56%)
Nov 06, 2017 9.675 9.675 9.599 9.650 4,600 -0.05(-0.52%)
Nov 03, 2017 9.972 9.972 9.600 9.700 10,571 +0.00(+0.00%)
Nov 02, 2017 10.00 10.00 9.502 9.700 9,566 -0.05(-0.51%)
Nov 01, 2017 9.750 9.825 9.600 9.750 39,200 +0.20(+2.12%)
Oct 31, 2017 9.800 9.800 9.547 9.547 17,105 -0.16(-1.67%)
Oct 30, 2017 9.710 9.710 9.710 9.710 550 -0.19(-1.92%)
Oct 27, 2017 9.700 9.900 9.700 9.900 3,330 +0.25(+2.56%)
Oct 26, 2017 9.652 9.653 9.652 9.653 800 +0.15(+1.61%)
Oct 25, 2017 9.900 9.900 9.500 9.500 4,379 -0.25(-2.56%)
Oct 24, 2017 9.900 9.900 9.558 9.750 5,131 +0.12(+1.27%)
Oct 23, 2017 9.750 9.854 9.627 9.627 1,708 -0.12(-1.26%)
Oct 20, 2017 9.900 9.900 9.650 9.750 4,947 +0.10(+1.02%)
Oct 19, 2017 9.640 9.955 9.364 9.651 19,934 +0.19(+1.97%)
Oct 18, 2017 8.580 9.940 8.580 9.465 2,576 +0.96(+11.35%)
Oct 17, 2017 8.950 8.950 8.300 8.500 5,209 -0.45(-5.05%)
Oct 16, 2017 10.05 10.05 8.941 8.952 9,540 -0.77(-7.94%)
Oct 13, 2017 9.900 9.931 9.655 9.724 7,999 -0.13(-1.28%)
Oct 12, 2017 10.00 10.00 9.850 9.850 9,351 +0.24(+2.50%)
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.