Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2018 | 8.650 | 8.650 | 8.650 | 0 | -0.20(-2.26%) | |
| Jan 25, 2018 | 8.850 | 8.850 | 8.850 | 97 | +0.11(+1.21%) | |
| Jan 22, 2018 | 8.744 | 8.744 | 8.744 | 0 | +0.26(+3.11%) | |
| Jan 11, 2018 | 8.480 | 8.480 | 8.480 | 0 | -0.26(-2.97%) | |
| Jan 09, 2018 | 8.740 | 8.740 | 8.740 | 6,835 | -0.02(-0.22%) | |
| Jan 08, 2018 | 8.759 | 8.759 | 8.759 | 8.759 | 527 | -0.28(-3.07%) |
| Jan 03, 2018 | 9.037 | 9.037 | 9.037 | 0 | +0.18(+1.99%) | |
| Dec 18, 2017 | 8.860 | 8.860 | 8.860 | 0 | -0.05(-0.53%) | |
| Dec 04, 2017 | 8.907 | 8.907 | 8.907 | 109,962 | +0.03(+0.34%) | |
| Nov 24, 2017 | 8.877 | 8.877 | 8.877 | 0 | +0.43(+5.06%) | |
| Nov 06, 2017 | 8.449 | 8.449 | 8.449 | 0 | -0.01(-0.16%) | |
| Oct 31, 2017 | 8.463 | 8.463 | 8.463 | 0 | +0.07(+0.83%) | |
| Oct 27, 2017 | 8.393 | 8.393 | 8.393 | 7,101 | +0.23(+2.85%) | |
| Oct 03, 2017 | 8.160 | 8.160 | 8.160 | 0 | -0.43(-5.05%) | |
| Sep 11, 2017 | 8.594 | 8.594 | 8.594 | 20 | -0.14(-1.56%) | |
| Sep 08, 2017 | 8.730 | 8.730 | 8.730 | 8.730 | 1,000 | +0.12(+1.39%) |
| Aug 31, 2017 | 8.610 | 8.610 | 8.610 | 6,435 | +0.02(+0.22%) | |
| Aug 21, 2017 | 8.591 | 8.591 | 8.591 | 0 | +0.40(+4.84%) | |
| Aug 04, 2017 | 8.195 | 8.195 | 8.195 | 0 | -0.28(-3.33%) | |
| Jul 31, 2017 | 8.477 | 8.477 | 8.477 | 0 | -0.51(-5.70%) | |
| Jul 03, 2017 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 8.990 | 8.990 | 8.990 | 3,897 | +0.29(+3.39%) | |
| Jun 08, 2017 | 8.696 | 8.696 | 8.696 | 0 | -0.08(-0.95%) | |
| Jun 07, 2017 | 8.820 | 8.820 | 8.779 | 8.779 | 3,800 | +0.23(+2.69%) |
| May 31, 2017 | 8.549 | 8.549 | 8.549 | 100 | +0.28(+3.36%) | |
| May 16, 2017 | 8.271 | 8.271 | 8.271 | 0 | +0.22(+2.74%) | |
| May 12, 2017 | 8.050 | 8.050 | 8.050 | 7,300 | +0.22(+2.87%) | |
| May 05, 2017 | 7.825 | 7.825 | 7.825 | 7,900 | -0.22(-2.79%) | |
| Apr 26, 2017 | 8.050 | 8.050 | 8.050 | 1,500 | -0.29(-3.54%) | |
| Apr 18, 2017 | 8.345 | 8.345 | 8.345 | 3,390 | +0.24(+2.95%) | |
| Apr 07, 2017 | 8.106 | 8.106 | 8.106 | 0 | -0.02(-0.24%) | |
| Apr 06, 2017 | 8.125 | 8.125 | 8.125 | 8.125 | 8,743 | -0.01(-0.12%) |
| Apr 05, 2017 | 8.100 | 8.138 | 8.100 | 8.134 | 70,211 | +0.05(+0.60%) |
| Mar 21, 2017 | 8.086 | 8.086 | 8.086 | 7,727 | +0.22(+2.84%) | |
| Mar 09, 2017 | 7.863 | 7.863 | 7.863 | 40,600 | -0.21(-2.56%) | |
| Mar 06, 2017 | 8.070 | 8.070 | 8.070 | 0 | -0.04(-0.50%) | |
| Mar 02, 2017 | 8.110 | 8.110 | 8.110 | 1,500 | +0.01(+0.13%) | |
| Feb 28, 2017 | 8.099 | 8.099 | 8.099 | 0 | -0.02(-0.26%) | |
| Feb 24, 2017 | 8.120 | 8.120 | 8.120 | 0 | +0.10(+1.27%) | |
| Feb 22, 2017 | 8.018 | 8.018 | 8.018 | 10,500 | -0.09(-1.15%) | |
| Feb 13, 2017 | 8.111 | 8.111 | 8.111 | 0 | +0.61(+8.13%) |
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.
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.