Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.617 7.801 7.617 7.617 86,864 -0.05(-0.60%)
Jan 30, 2018 7.709 7.801 7.650 7.663 62,954 +0.05(+0.61%)
Jan 29, 2018 7.617 7.709 7.524 7.617 19,273 -0.05(-0.60%)
Jan 26, 2018 7.663 7.755 7.571 7.663 15,973 +0.05(+0.61%)
Jan 25, 2018 7.663 7.709 7.571 7.617 111,818 -0.05(-0.60%)
Jan 24, 2018 7.755 7.801 7.617 7.663 43,104 -0.05(-0.60%)
Jan 23, 2018 7.571 7.709 7.571 7.709 10,576 +0.09(+1.21%)
Jan 22, 2018 7.801 7.894 7.571 7.617 12,933 -0.18(-2.37%)
Jan 19, 2018 7.571 7.801 7.571 7.801 22,788 +0.23(+3.05%)
Jan 18, 2018 7.571 7.709 7.571 7.571 16,419 -0.05(-0.61%)
Jan 17, 2018 7.524 7.617 7.524 7.617 28,133 +0.05(+0.61%)
Jan 16, 2018 7.571 7.801 7.571 7.571 61,041 -0.05(-0.61%)
Jan 12, 2018 7.617 7.617 7.617 0 -0.05(-0.60%)
Jan 11, 2018 7.524 7.663 7.478 7.663 10,742 +0.14(+1.84%)
Jan 10, 2018 7.432 7.524 7.432 7.524 7,445 +0.05(+0.62%)
Jan 09, 2018 7.432 7.594 7.432 7.478 20,829 +0.05(+0.62%)
Jan 08, 2018 7.386 7.478 7.386 7.432 41,086 +0.00(+0.00%)
Jan 05, 2018 7.386 7.478 7.340 7.432 78,838 +0.09(+1.26%)
Jan 04, 2018 7.478 7.478 7.340 7.340 105,972 -0.09(-1.24%)
Jan 03, 2018 7.340 7.478 7.340 7.432 12,911 +0.05(+0.62%)
Jan 02, 2018 7.478 7.663 7.340 7.386 69,041 -0.14(-1.84%)
Dec 29, 2017 7.524 7.524 7.524 0 -0.05(-0.61%)
Dec 28, 2017 7.340 7.571 7.294 7.571 15,980 +0.14(+1.86%)
Dec 27, 2017 7.571 7.663 7.432 7.432 18,158 -0.23(-3.01%)
Dec 26, 2017 7.709 7.709 7.571 7.663 19,595 +0.00(+0.00%)
Dec 22, 2017 7.894 7.894 7.663 7.663 13,946 -0.23(-2.92%)
Dec 21, 2017 7.848 7.940 7.755 7.894 33,198 +0.09(+1.18%)
Dec 20, 2017 7.986 7.986 7.755 7.801 27,026 -0.09(-1.17%)
Dec 19, 2017 8.032 8.032 7.894 7.894 17,541 -0.09(-1.16%)
Dec 18, 2017 8.078 8.263 7.894 7.986 21,532 -0.05(-0.57%)
Dec 15, 2017 7.801 8.078 7.801 8.032 96,196 +0.18(+2.35%)
Dec 14, 2017 7.801 8.032 7.755 7.848 93,735 +0.09(+1.19%)
Dec 13, 2017 7.617 8.032 7.617 7.755 42,504 +0.18(+2.44%)
Dec 12, 2017 7.617 7.848 7.571 7.571 83,129 -0.05(-0.61%)
Dec 11, 2017 7.709 7.709 7.571 7.617 24,136 -0.05(-0.60%)
Dec 08, 2017 7.755 7.894 7.571 7.663 30,723 -0.05(-0.60%)
Dec 07, 2017 7.709 7.755 7.571 7.709 14,725 +0.05(+0.60%)
Dec 06, 2017 7.755 7.848 7.663 7.663 14,659 -0.14(-1.78%)
Dec 05, 2017 7.848 7.894 7.617 7.801 88,624 -0.05(-0.59%)
Dec 04, 2017 7.755 7.940 7.755 7.848 22,356 +0.18(+2.41%)
Dec 01, 2017 8.032 8.032 7.344 7.663 18,314 -0.37(-4.60%)
Nov 30, 2017 8.125 8.309 8.032 8.032 40,941 -0.05(-0.57%)
Nov 29, 2017 7.894 8.078 7.894 8.078 29,610 +0.18(+2.34%)
Nov 28, 2017 7.709 7.894 7.621 7.894 224,433 +0.18(+2.40%)
Nov 27, 2017 7.663 7.709 7.617 7.709 12,686 +0.09(+1.21%)
Nov 24, 2017 7.524 7.663 7.364 7.617 16,187 +0.00(+0.00%)
Nov 22, 2017 7.801 7.801 7.617 7.617 15,933 -0.14(-1.79%)
Nov 21, 2017 7.755 7.755 7.571 7.755 22,923 +0.00(+0.00%)
Nov 20, 2017 7.617 7.755 7.478 7.755 17,650 +0.18(+2.44%)
Nov 17, 2017 7.617 7.663 7.478 7.571 16,906 -0.09(-1.20%)
Nov 16, 2017 7.571 7.755 7.571 7.663 22,913 +0.14(+1.84%)
Nov 15, 2017 7.524 7.617 7.478 7.524 30,650 +0.00(+0.00%)
Nov 14, 2017 7.432 7.524 7.386 7.524 9,224 +0.09(+1.24%)
Nov 13, 2017 7.524 7.524 7.340 7.432 15,801 -0.09(-1.23%)
Nov 10, 2017 7.617 7.755 7.524 7.524 12,181 -0.09(-1.21%)
Nov 09, 2017 7.663 7.709 7.524 7.617 17,811 -0.09(-1.20%)
Nov 08, 2017 7.571 7.755 7.524 7.709 43,737 +0.14(+1.83%)
Nov 07, 2017 7.848 7.848 7.386 7.571 124,248 -0.23(-2.96%)
Nov 06, 2017 8.032 8.032 7.709 7.801 19,657 -0.18(-2.31%)
Nov 03, 2017 8.125 8.171 7.940 7.986 55,957 -0.14(-1.70%)
Nov 02, 2017 7.986 8.125 7.986 8.125 43,251 +0.09(+1.15%)
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.