Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.598 7.598 7.598 0 +0.02(+0.23%)
Mar 28, 2018 7.667 7.667 7.546 7.580 4,639 -0.06(-0.80%)
Mar 27, 2018 7.728 7.733 7.641 7.641 5,053 -0.03(-0.45%)
Mar 26, 2018 7.728 7.735 7.589 7.676 8,098 +0.02(+0.23%)
Mar 23, 2018 7.633 7.676 7.615 7.659 13,323 +0.12(+1.62%)
Mar 22, 2018 7.554 7.624 7.537 7.537 8,643 -0.12(-1.59%)
Mar 21, 2018 7.519 7.659 7.519 7.659 20,646 +0.19(+2.55%)
Mar 20, 2018 7.484 7.484 7.441 7.468 4,199 +0.01(+0.13%)
Mar 19, 2018 7.458 7.484 7.362 7.458 18,129 -0.10(-1.27%)
Mar 16, 2018 7.511 7.580 7.493 7.554 8,348 +0.09(+1.17%)
Mar 15, 2018 7.675 7.675 7.354 7.467 47,779 -0.21(-2.69%)
Mar 14, 2018 7.762 7.762 7.649 7.673 5,998 -0.07(-0.91%)
Mar 13, 2018 7.762 7.762 7.684 7.744 12,265 -0.02(-0.22%)
Mar 12, 2018 7.745 7.805 7.710 7.761 10,372 -0.01(-0.11%)
Mar 09, 2018 7.736 7.779 7.736 7.770 4,863 +0.09(+1.12%)
Mar 08, 2018 7.745 7.823 7.663 7.684 6,880 -0.03(-0.34%)
Mar 07, 2018 7.823 7.710 13,388 -0.03(-0.45%)
Mar 06, 2018 7.701 7.745 7.658 7.745 19,387 +0.08(+1.03%)
Mar 05, 2018 7.536 7.681 7.536 7.666 8,959 +0.09(+1.13%)
Mar 02, 2018 7.562 7.580 7.484 7.580 17,066 -0.02(-0.23%)
Mar 01, 2018 7.693 7.693 7.545 7.597 14,550 -0.10(-1.24%)
Feb 28, 2018 7.866 7.866 7.667 7.693 6,897 -0.14(-1.77%)
Feb 27, 2018 7.935 7.935 7.797 7.831 7,999 -0.05(-0.66%)
Feb 26, 2018 7.866 7.895 7.858 7.883 3,592 +0.06(+0.78%)
Feb 23, 2018 7.753 7.849 7.753 7.823 7,556 +0.12(+1.58%)
Feb 22, 2018 7.641 7.797 7.614 7.701 34,776 +0.08(+1.02%)
Feb 21, 2018 7.649 7.684 7.623 7.623 19,667 -0.01(-0.11%)
Feb 20, 2018 7.667 7.684 7.615 7.632 7,802 -0.03(-0.34%)
Feb 16, 2018 7.658 7.658 7.658 0 +0.00(+0.00%)
Feb 15, 2018 7.701 7.745 7.641 7.658 8,217 -0.04(-0.56%)
Feb 14, 2018 7.606 7.710 7.563 7.701 9,712 +0.08(+1.02%)
Feb 13, 2018 7.598 7.658 7.572 7.623 7,057 +0.03(+0.34%)
Feb 12, 2018 7.537 7.623 7.520 7.598 13,057 +0.12(+1.64%)
Feb 09, 2018 7.598 7.606 7.290 7.475 17,019 -0.04(-0.60%)
Feb 08, 2018 7.900 7.900 7.520 7.520 11,028 -0.34(-4.29%)
Feb 07, 2018 7.995 7.995 7.898 7.857 2,783 -0.09(-1.09%)
Feb 06, 2018 7.762 7.977 7.762 7.943 12,285 +0.09(+1.10%)
Feb 05, 2018 7.891 7.943 7.805 7.857 13,869 -0.09(-1.09%)
Feb 02, 2018 8.133 8.133 7.934 7.943 9,205 -0.27(-3.26%)
Feb 01, 2018 8.211 8.262 8.202 8.211 3,112 +0.04(+0.53%)
Jan 31, 2018 8.262 8.262 8.142 8.167 10,779 -0.03(-0.42%)
Jan 30, 2018 8.357 8.357 8.357 8.202 7,780 -0.15(-1.76%)
Jan 29, 2018 8.461 8.478 8.349 8.349 8,931 -0.14(-1.63%)
Jan 26, 2018 8.539 8.547 8.478 8.487 7,849 +0.00(+0.04%)
Jan 25, 2018 8.625 8.625 8.484 8.484 15,510 -0.06(-0.74%)
Jan 24, 2018 8.452 8.573 8.452 8.547 29,971 -0.05(-0.60%)
Jan 23, 2018 8.634 8.677 8.590 8.599 12,154 +0.00(+0.00%)
Jan 22, 2018 8.582 8.634 8.545 8.599 9,590 +0.03(+0.40%)
Jan 19, 2018 8.539 8.608 8.488 8.565 6,615 +0.01(+0.10%)
Jan 18, 2018 8.634 8.634 8.513 8.556 15,783 -0.03(-0.40%)
Jan 17, 2018 8.530 8.590 8.384 8.590 17,965 +0.10(+1.22%)
Jan 16, 2018 8.582 8.599 8.487 8.487 35,741 -0.03(-0.40%)
Jan 12, 2018 8.522 8.522 8.522 0 -0.01(-0.10%)
Jan 11, 2018 8.375 8.547 8.375 8.530 25,464 +0.15(+1.85%)
Jan 10, 2018 8.384 8.384 8.307 8.375 9,612 +0.03(+0.31%)
Jan 09, 2018 8.427 8.427 8.307 8.350 5,300 -0.03(-0.41%)
Jan 08, 2018 8.290 8.384 8.271 8.384 11,244 +0.05(+0.62%)
Jan 05, 2018 8.453 8.453 8.255 8.332 8,450 -0.09(-1.02%)
Jan 04, 2018 8.358 8.424 8.306 8.418 9,709 +0.09(+1.14%)
Jan 03, 2018 8.204 8.341 8.190 8.324 13,946 +0.17(+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.