Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.720 8.720 8.720 0 +0.02(+0.23%)
Mar 28, 2018 8.800 8.800 8.661 8.700 4,042 -0.07(-0.80%)
Mar 27, 2018 8.870 8.875 8.770 8.770 4,403 -0.04(-0.45%)
Mar 26, 2018 8.870 8.878 8.710 8.810 7,056 +0.02(+0.23%)
Mar 23, 2018 8.760 8.810 8.740 8.790 11,609 +0.14(+1.62%)
Mar 22, 2018 8.670 8.750 8.650 8.650 7,531 -0.14(-1.59%)
Mar 21, 2018 8.630 8.790 8.630 8.790 17,989 +0.22(+2.55%)
Mar 20, 2018 8.590 8.590 8.540 8.571 3,659 +0.01(+0.13%)
Mar 19, 2018 8.560 8.590 8.450 8.560 15,796 -0.11(-1.27%)
Mar 16, 2018 8.620 8.700 8.600 8.670 7,274 +0.06(+0.70%)
Mar 15, 2018 8.850 8.850 8.480 8.610 41,437 -0.24(-2.69%)
Mar 14, 2018 8.950 8.950 8.820 8.848 5,202 -0.08(-0.91%)
Mar 13, 2018 8.950 8.950 8.860 8.929 10,637 -0.02(-0.22%)
Mar 12, 2018 8.930 9.000 8.890 8.949 8,996 -0.01(-0.11%)
Mar 09, 2018 8.920 8.970 8.920 8.959 4,218 +0.10(+1.12%)
Mar 08, 2018 8.930 9.020 8.835 8.860 5,967 -0.03(-0.34%)
Mar 07, 2018 9.020 8.890 11,611 -0.04(-0.45%)
Mar 06, 2018 8.880 8.930 8.830 8.930 16,814 +0.09(+1.03%)
Mar 05, 2018 8.690 8.857 8.690 8.839 7,770 +0.10(+1.13%)
Mar 02, 2018 8.720 8.740 8.630 8.740 14,801 -0.02(-0.23%)
Mar 01, 2018 8.870 8.870 8.700 8.760 12,619 -0.11(-1.24%)
Feb 28, 2018 9.070 9.070 8.840 8.870 5,982 -0.16(-1.77%)
Feb 27, 2018 9.150 9.150 8.990 9.030 6,938 -0.06(-0.66%)
Feb 26, 2018 9.070 9.104 9.061 9.090 3,116 +0.07(+0.78%)
Feb 23, 2018 8.940 9.050 8.940 9.020 6,553 +0.14(+1.58%)
Feb 22, 2018 8.810 8.990 8.780 8.880 30,160 +0.09(+1.02%)
Feb 21, 2018 8.820 8.860 8.790 8.790 17,057 -0.01(-0.11%)
Feb 20, 2018 8.840 8.861 8.780 8.800 6,767 -0.03(-0.34%)
Feb 16, 2018 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 15, 2018 8.880 8.930 8.810 8.830 7,127 -0.09(-1.01%)
Feb 14, 2018 8.810 8.930 8.760 8.920 8,385 +0.09(+1.02%)
Feb 13, 2018 8.800 8.870 8.770 8.830 6,093 +0.03(+0.34%)
Feb 12, 2018 8.730 8.830 8.710 8.800 11,273 +0.14(+1.64%)
Feb 09, 2018 8.800 8.810 8.443 8.658 14,694 -0.05(-0.60%)
Feb 08, 2018 9.150 9.150 8.710 8.710 9,522 -0.39(-4.29%)
Feb 07, 2018 9.260 9.260 9.148 9.100 2,403 -0.10(-1.09%)
Feb 06, 2018 8.990 9.240 8.990 9.200 10,607 +0.10(+1.10%)
Feb 05, 2018 9.140 9.200 9.040 9.100 11,974 -0.10(-1.09%)
Feb 02, 2018 9.420 9.420 9.190 9.200 7,948 -0.31(-3.26%)
Feb 01, 2018 9.510 9.570 9.500 9.510 2,687 +0.05(+0.53%)
Jan 31, 2018 9.570 9.570 9.430 9.460 9,307 -0.04(-0.42%)
Jan 30, 2018 9.680 9.680 9.680 9.500 6,717 -0.17(-1.76%)
Jan 29, 2018 9.800 9.820 9.670 9.670 7,711 -0.16(-1.63%)
Jan 26, 2018 9.890 9.900 9.820 9.830 6,777 +0.00(+0.04%)
Jan 25, 2018 9.990 9.990 9.826 9.826 13,391 -0.07(-0.74%)
Jan 24, 2018 9.790 9.930 9.790 9.900 25,876 -0.06(-0.60%)
Jan 23, 2018 10.00 10.05 9.950 9.960 10,494 +0.00(+0.00%)
Jan 22, 2018 9.940 10.00 9.897 9.960 8,280 +0.04(+0.40%)
Jan 19, 2018 9.890 9.970 9.831 9.920 5,712 +0.01(+0.10%)
Jan 18, 2018 10.00 10.00 9.860 9.910 13,627 -0.08(-0.80%)
Jan 17, 2018 9.920 9.990 9.750 9.990 15,449 +0.12(+1.22%)
Jan 16, 2018 9.980 10.00 9.870 9.870 30,734 -0.04(-0.40%)
Jan 12, 2018 9.910 9.910 9.910 0 -0.01(-0.10%)
Jan 11, 2018 9.740 9.940 9.740 9.920 21,897 +0.18(+1.85%)
Jan 10, 2018 9.750 9.750 9.660 9.740 8,266 +0.03(+0.31%)
Jan 09, 2018 9.800 9.800 9.660 9.710 4,558 -0.04(-0.41%)
Jan 08, 2018 9.640 9.750 9.619 9.750 9,669 +0.06(+0.62%)
Jan 05, 2018 9.830 9.830 9.600 9.690 7,267 -0.10(-1.02%)
Jan 04, 2018 9.720 9.796 9.659 9.790 8,349 +0.11(+1.14%)
Jan 03, 2018 9.540 9.700 9.524 9.680 11,993 +0.20(+2.11%)
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.