Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.000 9.235 8.980 9.010 335,499 +0.09(+1.01%)
Feb 27, 2018 8.910 9.480 8.820 8.920 347,971 +0.01(+0.11%)
Feb 26, 2018 8.560 9.020 8.560 8.910 152,241 +0.35(+4.09%)
Feb 23, 2018 8.680 8.770 8.470 8.560 161,934 -0.05(-0.58%)
Feb 22, 2018 8.610 315,924 +0.37(+4.49%)
Feb 21, 2018 8.020 8.589 8.000 8.240 113,380 +0.25(+3.13%)
Feb 20, 2018 8.300 8.430 7.830 7.990 105,065 -0.31(-3.73%)
Feb 16, 2018 8.300 8.300 8.300 0 -0.40(-4.60%)
Feb 15, 2018 8.580 8.810 8.550 8.700 124,749 +0.20(+2.35%)
Feb 14, 2018 8.700 9.150 8.353 8.500 274,098 +0.29(+3.53%)
Feb 13, 2018 8.040 8.280 8.040 8.210 47,792 +0.12(+1.48%)
Feb 12, 2018 7.900 8.240 7.530 8.090 109,040 +0.25(+3.19%)
Feb 09, 2018 8.140 8.140 7.400 7.840 166,645 -0.20(-2.49%)
Feb 08, 2018 8.090 8.230 7.970 8.040 70,009 -0.04(-0.50%)
Feb 07, 2018 7.990 8.120 7.990 8.080 60,396 +0.12(+1.51%)
Feb 06, 2018 7.810 8.092 7.810 7.960 79,249 -0.04(-0.50%)
Feb 05, 2018 8.300 8.340 7.870 8.000 99,211 -0.30(-3.61%)
Feb 02, 2018 8.644 8.660 8.280 8.300 122,379 -0.39(-4.49%)
Feb 01, 2018 8.520 8.720 8.510 8.690 121,771 +0.08(+0.93%)
Jan 31, 2018 8.720 8.760 8.600 8.610 62,646 -0.12(-1.37%)
Jan 30, 2018 8.690 8.690 8.690 8.730 67,602 +0.02(+0.23%)
Jan 29, 2018 8.700 8.750 8.620 8.710 93,558 -0.04(-0.46%)
Jan 26, 2018 8.850 8.860 8.620 8.750 83,672 -0.10(-1.13%)
Jan 25, 2018 8.780 8.975 8.760 8.850 147,621 +0.10(+1.14%)
Jan 24, 2018 8.700 8.920 8.640 8.750 97,405 +0.04(+0.46%)
Jan 23, 2018 9.230 9.230 8.700 8.710 194,670 -0.27(-3.01%)
Jan 22, 2018 8.930 9.100 8.790 8.980 127,949 +0.05(+0.56%)
Jan 19, 2018 8.840 9.030 8.718 8.930 163,894 +0.04(+0.45%)
Jan 18, 2018 8.910 9.037 8.760 8.890 127,706 +0.02(+0.23%)
Jan 17, 2018 8.800 8.920 8.667 8.870 42,323 +0.10(+1.14%)
Jan 16, 2018 8.940 9.020 8.720 8.770 129,046 -0.10(-1.13%)
Jan 12, 2018 8.870 8.870 8.870 0 +0.15(+1.72%)
Jan 11, 2018 8.660 8.880 8.510 8.720 99,742 +0.09(+1.04%)
Jan 10, 2018 8.670 8.630 49,444 +0.01(+0.12%)
Jan 09, 2018 8.660 8.850 8.540 8.620 57,409 -0.07(-0.81%)
Jan 08, 2018 8.740 8.840 8.420 8.690 79,210 +0.00(+0.00%)
Jan 05, 2018 8.760 8.947 8.470 8.690 107,112 -0.09(-1.03%)
Jan 04, 2018 8.840 8.950 8.770 8.780 139,397 +0.02(+0.23%)
Jan 03, 2018 8.990 8.990 8.520 8.760 239,220 -0.28(-3.10%)
Jan 02, 2018 9.220 9.250 8.750 9.040 250,211 -0.21(-2.27%)
Dec 29, 2017 9.250 9.250 9.250 0 -0.20(-2.12%)
Dec 28, 2017 9.530 9.530 9.350 9.450 44,954 -0.04(-0.42%)
Dec 27, 2017 9.600 9.620 9.420 9.490 70,752 -0.11(-1.15%)
Dec 26, 2017 9.710 9.740 9.451 9.600 45,147 -0.13(-1.34%)
Dec 22, 2017 9.790 9.850 9.610 9.730 46,251 -0.02(-0.21%)
Dec 21, 2017 9.800 9.940 9.740 9.750 173,108 -0.04(-0.41%)
Dec 20, 2017 9.830 10.33 9.760 9.790 181,312 +0.01(+0.10%)
Dec 19, 2017 9.850 9.860 9.731 9.780 66,457 -0.03(-0.31%)
Dec 18, 2017 9.780 9.870 9.640 9.810 82,510 +0.04(+0.41%)
Dec 15, 2017 9.570 9.790 9.520 9.770 194,611 +0.20(+2.09%)
Dec 14, 2017 9.840 9.840 9.300 9.570 106,722 -0.21(-2.15%)
Dec 13, 2017 9.620 9.870 9.620 9.780 91,526 +0.21(+2.19%)
Dec 12, 2017 9.850 10.03 9.560 9.570 207,631 -0.25(-2.55%)
Dec 11, 2017 9.700 10.04 9.560 9.820 118,371 +0.17(+1.76%)
Dec 08, 2017 9.720 9.820 9.608 9.650 57,797 -0.05(-0.52%)
Dec 07, 2017 9.600 9.790 9.320 9.700 82,009 +0.18(+1.89%)
Dec 06, 2017 9.380 9.860 9.340 9.520 129,704 +0.19(+2.04%)
Dec 05, 2017 10.15 10.27 9.318 9.330 299,063 -0.77(-7.62%)
Dec 04, 2017 9.990 10.59 9.990 10.10 349,091 +0.19(+1.92%)
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.