Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.240 9.760 9.230 9.230 72,146 +0.07(+0.76%)
Feb 27, 2018 9.100 9.290 9.000 9.160 158,804 +0.12(+1.33%)
Feb 26, 2018 8.760 9.040 8.760 9.040 12,654 +0.40(+4.63%)
Feb 23, 2018 8.900 8.980 8.564 8.640 4,679 -0.15(-1.71%)
Feb 22, 2018 8.590 9.000 8.160 8.790 15,049 +0.28(+3.29%)
Feb 21, 2018 8.580 8.668 8.260 8.510 1,382 +0.00(+0.00%)
Feb 20, 2018 8.930 9.000 8.158 8.510 5,755 -0.39(-4.38%)
Feb 16, 2018 8.900 8.900 8.900 0 +0.70(+8.54%)
Feb 15, 2018 8.500 8.920 8.000 8.200 29,653 -0.20(-2.38%)
Feb 14, 2018 8.510 8.580 7.960 8.400 6,914 -0.09(-1.06%)
Feb 13, 2018 8.950 8.950 8.100 8.490 22,717 -0.39(-4.39%)
Feb 12, 2018 8.250 8.990 7.620 8.880 17,205 +0.69(+8.42%)
Feb 09, 2018 7.980 8.754 7.736 8.190 14,148 -0.53(-6.08%)
Feb 08, 2018 9.060 9.060 8.640 8.720 1,612 -0.27(-3.00%)
Feb 07, 2018 9.400 9.400 8.900 8.990 17,779 +0.49(+5.76%)
Feb 06, 2018 8.590 9.112 8.180 8.500 14,348 -0.60(-6.59%)
Feb 05, 2018 9.030 9.100 8.443 9.100 904 +0.10(+1.11%)
Feb 02, 2018 8.430 9.198 8.290 9.000 8,017 +0.64(+7.66%)
Feb 01, 2018 8.875 9.000 8.360 8.360 10,399 -0.79(-8.63%)
Jan 31, 2018 8.770 9.150 8.770 9.150 6,467 +0.38(+4.33%)
Jan 30, 2018 8.990 9.080 8.770 8.770 13,952 -0.22(-2.45%)
Jan 29, 2018 8.684 8.990 8.684 8.990 7,577 +0.02(+0.22%)
Jan 26, 2018 8.960 9.005 8.940 8.970 6,869 -0.06(-0.66%)
Jan 25, 2018 9.010 9.040 8.320 9.030 2,178 -0.06(-0.61%)
Jan 24, 2018 8.760 9.085 8.760 9.085 6,815 +0.21(+2.31%)
Jan 23, 2018 8.900 8.945 8.880 8.880 5,704 +0.00(+0.00%)
Jan 22, 2018 8.860 9.000 8.800 8.880 7,771 -0.16(-1.77%)
Jan 19, 2018 9.000 9.050 9.000 9.040 2,044 +0.08(+0.89%)
Jan 18, 2018 8.660 9.200 8.660 8.960 16,156 -0.09(-0.99%)
Jan 17, 2018 8.890 9.350 8.800 9.050 6,291 +0.10(+1.12%)
Jan 16, 2018 9.080 9.080 8.730 8.950 9,092 -0.06(-0.67%)
Jan 12, 2018 9.010 9.010 9.010 0 -0.11(-1.23%)
Jan 11, 2018 9.210 9.210 9.123 9.123 441 -0.19(-2.01%)
Jan 10, 2018 9.310 8.959 9.310 5,995 +0.32(+3.53%)
Jan 09, 2018 9.330 9.330 8.800 8.992 9,086 -0.16(-1.72%)
Jan 08, 2018 9.410 9.445 9.150 9.150 23,268 -0.13(-1.40%)
Jan 05, 2018 8.950 9.500 8.950 9.280 10,817 +0.33(+3.69%)
Jan 04, 2018 9.140 9.140 8.930 8.950 13,983 -0.13(-1.43%)
Jan 03, 2018 8.780 9.490 8.780 9.080 16,754 -0.22(-2.37%)
Jan 02, 2018 9.330 8.770 9.300 3,177 +0.37(+4.14%)
Dec 29, 2017 8.930 8.930 8.930 0 +0.03(+0.28%)
Dec 28, 2017 8.760 9.050 8.760 8.905 5,573 -0.10(-1.06%)
Dec 27, 2017 8.885 9.040 8.885 9.000 26,680 +0.07(+0.78%)
Dec 26, 2017 9.270 9.270 8.760 8.930 47,350 -0.47(-5.00%)
Dec 22, 2017 9.250 9.400 9.240 9.400 14,953 +0.20(+2.17%)
Dec 21, 2017 8.910 9.340 8.630 9.200 19,560 +0.11(+1.21%)
Dec 20, 2017 8.770 9.135 8.770 9.090 14,734 -0.10(-1.09%)
Dec 19, 2017 8.977 9.300 8.790 9.190 20,793 -0.16(-1.71%)
Dec 18, 2017 9.200 9.400 8.879 9.350 9,532 +0.11(+1.19%)
Dec 15, 2017 9.510 9.970 9.030 9.240 7,957 +0.19(+2.10%)
Dec 14, 2017 9.190 9.440 9.050 9.050 17,223 -0.35(-3.72%)
Dec 13, 2017 9.240 9.800 9.030 9.400 12,812 +0.05(+0.53%)
Dec 12, 2017 9.470 9.470 9.000 9.350 9,841 -0.26(-2.71%)
Dec 11, 2017 9.250 9.860 9.210 9.610 11,262 +0.50(+5.49%)
Dec 08, 2017 9.000 9.380 9.000 9.110 61,801 +0.11(+1.22%)
Dec 07, 2017 9.120 9.330 8.880 9.000 106,250 +0.01(+0.11%)
Dec 06, 2017 9.510 9.510 8.840 8.990 59,839 -0.52(-5.47%)
Dec 05, 2017 9.690 9.740 9.460 9.510 29,015 -0.24(-2.46%)
Dec 04, 2017 10.28 10.28 9.630 9.750 21,448 -0.62(-5.98%)
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.