Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.067 8.067 8.067 0 +0.16(+2.03%)
Mar 28, 2018 7.885 7.972 7.812 7.907 58,048,044 +0.02(+0.28%)
Mar 27, 2018 7.900 7.951 7.805 7.885 55,869,100 +0.00(+0.00%)
Mar 26, 2018 7.820 7.914 7.776 7.885 71,867,664 +0.20(+2.56%)
Mar 23, 2018 7.856 7.900 7.652 7.689 54,871,480 -0.14(-1.77%)
Mar 22, 2018 8.009 8.053 7.812 7.827 70,420,312 -0.25(-3.15%)
Mar 21, 2018 8.009 8.144 7.958 8.082 52,943,776 +0.08(+1.00%)
Mar 20, 2018 8.045 8.100 7.987 8.002 62,646,776 -0.01(-0.18%)
Mar 19, 2018 8.118 8.133 7.914 8.016 86,696,536 -0.10(-1.26%)
Mar 16, 2018 8.096 8.169 8.053 8.118 110,817,688 +0.06(+0.72%)
Mar 15, 2018 8.045 8.191 7.972 8.060 65,438,476 +0.04(+0.45%)
Mar 14, 2018 8.191 8.329 8.016 8.023 126,325,264 +0.17(+2.23%)
Mar 13, 2018 7.892 7.994 7.812 7.849 61,041,712 -0.02(-0.28%)
Mar 12, 2018 7.783 7.900 7.776 7.871 46,407,032 +0.06(+0.75%)
Mar 09, 2018 7.739 7.809 7.698 7.812 36,650,296 +0.09(+1.13%)
Mar 08, 2018 7.754 7.776 7.630 7.725 36,997,280 -0.01(-0.19%)
Mar 07, 2018 7.747 7.739 41,102,000 +0.00(+0.00%)
Mar 06, 2018 7.754 7.776 7.623 7.739 42,058,220 +0.04(+0.47%)
Mar 05, 2018 7.507 7.739 7.499 7.703 60,447,896 +0.13(+1.73%)
Mar 02, 2018 7.456 7.587 7.383 7.572 83,084,008 +0.08(+1.07%)
Mar 01, 2018 7.754 7.783 7.426 7.492 104,133,088 -0.23(-3.02%)
Feb 28, 2018 7.776 7.856 7.696 7.725 56,750,684 +0.00(+0.00%)
Feb 27, 2018 7.958 8.002 7.718 7.725 59,682,396 -0.20(-2.57%)
Feb 26, 2018 7.820 7.972 7.790 7.929 37,220,624 +0.14(+1.78%)
Feb 23, 2018 7.769 7.798 7.732 7.790 29,923,576 +0.05(+0.66%)
Feb 22, 2018 7.739 34,880,632 +0.02(+0.28%)
Feb 21, 2018 7.754 7.827 7.710 7.718 49,470,128 -0.02(-0.28%)
Feb 20, 2018 7.703 7.761 7.696 7.739 37,925,360 +0.01(+0.19%)
Feb 16, 2018 7.725 7.725 7.725 0 -0.11(-1.39%)
Feb 15, 2018 7.820 7.747 7.834 38,738,396 +0.01(+0.19%)
Feb 14, 2018 7.681 7.827 7.645 7.820 38,164,180 +0.11(+1.42%)
Feb 13, 2018 7.667 7.710 50,653,172 -0.08(-1.03%)
Feb 12, 2018 7.769 7.878 7.677 7.790 67,292,024 +0.12(+1.61%)
Feb 09, 2018 7.696 7.747 7.456 7.667 99,032,440 +0.07(+0.96%)
Feb 08, 2018 7.856 7.907 7.587 7.594 101,593,856 -0.24(-3.07%)
Feb 07, 2018 7.827 8.038 7.790 7.834 93,429,848 +0.00(+0.00%)
Feb 06, 2018 7.477 7.856 7.434 7.834 192,108,544 +0.29(+3.86%)
Feb 05, 2018 7.849 7.849 7.536 7.543 132,408,248 -0.25(-3.27%)
Feb 02, 2018 7.922 7.922 7.732 7.798 99,319,920 -0.15(-1.92%)
Feb 01, 2018 7.972 7.980 7.900 7.951 56,786,096 -0.04(-0.46%)
Jan 31, 2018 8.074 8.093 7.943 7.987 79,105,416 -0.07(-0.81%)
Jan 30, 2018 8.074 8.111 8.045 8.053 71,501,736 -0.04(-0.54%)
Jan 29, 2018 8.315 8.351 8.089 8.096 75,661,496 -0.18(-2.20%)
Jan 26, 2018 8.236 8.314 8.172 8.278 73,877,488 +0.06(+0.69%)
Jan 25, 2018 8.477 8.477 8.129 8.221 161,645,984 -0.34(-3.98%)
Jan 24, 2018 8.527 8.591 8.470 8.563 90,150,536 +0.06(+0.75%)
Jan 23, 2018 8.548 8.548 8.456 8.499 72,917,640 -0.04(-0.50%)
Jan 22, 2018 8.541 8.584 8.456 8.541 74,355,656 +0.01(+0.17%)
Jan 19, 2018 8.612 8.612 8.463 8.527 72,199,632 -0.05(-0.58%)
Jan 18, 2018 8.655 8.669 8.541 8.577 93,619,632 -0.08(-0.90%)
Jan 17, 2018 8.939 8.939 8.605 8.655 186,326,208 -0.65(-7.02%)
Jan 16, 2018 9.458 9.543 9.245 9.309 75,817,488 -0.09(-0.98%)
Jan 12, 2018 9.401 9.401 9.401 0 +0.05(+0.53%)
Jan 11, 2018 9.252 9.380 9.238 9.351 39,881,220 +0.09(+1.00%)
Jan 10, 2018 9.259 79,522,344 -0.04(-0.38%)
Jan 09, 2018 9.365 9.394 9.294 9.294 39,294,332 -0.05(-0.53%)
Jan 08, 2018 9.387 9.394 9.316 9.344 47,599,460 -0.04(-0.38%)
Jan 05, 2018 9.280 9.394 9.266 9.380 64,907,192 +0.16(+1.69%)
Jan 04, 2018 9.081 9.266 9.074 9.223 52,736,072 +0.16(+1.72%)
Jan 03, 2018 9.010 9.095 9.003 9.067 41,887,588 +0.07(+0.79%)
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.