Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.405 6.405 6.405 0 +0.27(+4.34%)
Mar 28, 2018 6.163 6.413 6.082 6.139 4,445,794 +0.03(+0.53%)
Mar 27, 2018 6.421 6.454 6.066 6.106 4,435,909 -0.32(-4.91%)
Mar 26, 2018 6.639 6.664 6.373 6.421 5,443,644 -0.12(-1.85%)
Mar 23, 2018 7.059 7.076 6.482 6.542 5,161,488 -0.43(-6.20%)
Mar 22, 2018 7.160 7.192 6.934 6.975 2,993,458 -0.24(-3.34%)
Mar 21, 2018 7.240 7.393 7.168 7.216 4,667,457 +0.01(+0.11%)
Mar 20, 2018 7.433 7.433 7.152 7.208 3,886,484 -0.14(-1.97%)
Mar 19, 2018 7.015 7.401 6.886 7.353 8,020,916 +0.33(+4.70%)
Mar 16, 2018 7.264 7.594 6.999 7.023 21,556,586 -0.16(-2.24%)
Mar 15, 2018 8.648 8.648 7.160 7.184 12,826,442 -1.03(-12.54%)
Mar 14, 2018 8.584 8.592 8.213 8.213 7,029,977 -0.27(-3.13%)
Mar 13, 2018 8.567 8.688 8.471 8.479 3,794,717 -0.14(-1.59%)
Mar 12, 2018 8.535 8.664 8.471 8.616 2,905,677 +0.14(+1.71%)
Mar 09, 2018 8.567 8.575 8.407 8.471 2,479,939 +0.01(+0.10%)
Mar 08, 2018 8.479 8.664 8.415 8.463 6,192,754 +0.10(+1.15%)
Mar 07, 2018 8.487 8.366 2,131,364 +0.04(+0.48%)
Mar 06, 2018 8.696 8.696 8.262 8.326 5,153,198 -0.30(-3.45%)
Mar 05, 2018 8.833 9.034 8.624 8.624 3,537,181 -0.28(-3.16%)
Mar 02, 2018 8.600 8.978 8.511 8.905 3,897,092 +0.31(+3.65%)
Mar 01, 2018 8.600 8.712 8.503 8.592 3,110,218 +0.10(+1.14%)
Feb 28, 2018 9.155 9.155 8.487 8.495 8,162,571 -0.84(-8.97%)
Feb 27, 2018 9.766 9.959 9.227 9.332 2,293,433 -0.44(-4.53%)
Feb 26, 2018 9.678 9.810 9.549 9.774 2,038,317 +0.14(+1.42%)
Feb 23, 2018 9.573 9.726 9.420 9.637 3,990,387 +0.06(+0.59%)
Feb 22, 2018 9.653 9.581 2,494,744 +0.21(+2.23%)
Feb 21, 2018 9.388 9.436 9.291 9.372 3,185,392 +0.05(+0.52%)
Feb 20, 2018 9.275 9.404 9.203 9.324 2,267,954 +0.01(+0.09%)
Feb 16, 2018 9.316 9.316 9.316 0 -0.09(-0.94%)
Feb 15, 2018 9.605 9.637 8.994 9.404 6,869,448 -0.20(-2.09%)
Feb 14, 2018 9.798 9.806 9.468 9.605 7,219,696 -0.17(-1.73%)
Feb 13, 2018 10.46 10.47 9.726 9.774 7,556,234 -0.43(-4.18%)
Feb 12, 2018 10.17 10.27 10.03 10.20 3,459,594 +0.03(+0.32%)
Feb 09, 2018 9.967 10.20 9.774 10.17 5,086,042 +0.22(+2.18%)
Feb 08, 2018 10.11 10.11 9.871 9.951 5,054,077 -0.11(-1.12%)
Feb 07, 2018 9.830 10.09 9.814 10.06 3,319,890 +0.17(+1.71%)
Feb 06, 2018 9.814 10.06 9.766 9.895 5,728,735 -0.21(-2.07%)
Feb 05, 2018 10.30 10.30 10.02 10.10 4,980,156 -0.24(-2.33%)
Feb 02, 2018 10.17 10.42 10.14 10.35 7,473,834 +0.09(+0.86%)
Feb 01, 2018 10.04 10.30 10.02 10.26 7,551,874 +0.22(+2.16%)
Jan 31, 2018 10.02 10.11 9.975 10.04 8,235,229 +0.06(+0.65%)
Jan 30, 2018 9.653 9.975 9.589 9.975 7,009,574 +0.26(+2.65%)
Jan 29, 2018 9.565 9.838 9.533 9.718 11,819,656 +0.14(+1.51%)
Jan 26, 2018 9.589 9.452 9.573 9,833,465 +0.00(+0.00%)
Jan 25, 2018 9.581 9.605 9.332 9.573 11,745,223 -0.01(-0.08%)
Jan 24, 2018 9.581 9.770 9.090 9.581 12,889,503 +0.00(+0.00%)
Jan 23, 2018 9.227 9.750 9.211 9.581 10,280,243 +0.37(+4.02%)
Jan 22, 2018 9.750 9.798 8.946 9.211 32,474,762 -0.76(-7.59%)
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.