Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.870 7.990 7.620 7.780 27,741 -0.04(-0.51%)
Apr 27, 2018 7.940 8.000 7.685 7.820 27,781 -0.15(-1.88%)
Apr 26, 2018 8.300 8.300 7.960 7.970 17,921 -0.08(-0.99%)
Apr 25, 2018 7.637 8.146 7.620 8.050 11,168 +0.43(+5.64%)
Apr 24, 2018 7.840 7.840 7.580 7.620 8,410 -0.19(-2.43%)
Apr 23, 2018 7.950 7.950 7.810 7.810 3,057 -0.10(-1.26%)
Apr 20, 2018 8.260 8.260 7.910 7.910 11,699 -0.27(-3.30%)
Apr 19, 2018 7.700 8.215 7.700 8.180 16,128 +0.47(+6.10%)
Apr 18, 2018 7.540 8.290 7.540 7.710 16,707 +0.30(+4.05%)
Apr 17, 2018 7.732 7.732 7.370 7.410 9,538 -0.34(-4.39%)
Apr 16, 2018 7.800 7.900 7.740 7.750 3,958 -0.12(-1.52%)
Apr 13, 2018 7.760 8.000 7.720 7.870 11,432 +0.12(+1.55%)
Apr 12, 2018 7.980 7.980 7.750 7.750 4,306 -0.15(-1.90%)
Apr 11, 2018 8.030 8.030 7.710 7.900 6,301 +0.19(+2.46%)
Apr 10, 2018 7.966 7.966 7.550 7.710 27,492 +0.00(+0.00%)
Apr 09, 2018 8.048 8.140 7.660 7.710 9,840 -0.36(-4.46%)
Apr 06, 2018 8.130 8.130 7.940 8.070 7,220 -0.10(-1.22%)
Apr 05, 2018 8.145 8.210 8.020 8.170 7,148 +0.00(+0.00%)
Apr 04, 2018 7.740 8.230 7.740 8.170 15,674 +0.34(+4.34%)
Apr 03, 2018 7.970 8.133 7.623 7.830 20,247 -0.07(-0.89%)
Apr 02, 2018 8.060 8.340 7.690 7.900 7,297 -0.10(-1.25%)
Mar 29, 2018 8.000 8.000 8.000 0 -0.32(-3.85%)
Mar 28, 2018 7.950 8.340 7.540 8.320 15,951 +0.37(+4.65%)
Mar 27, 2018 8.460 8.590 7.690 7.950 24,452 -0.34(-4.10%)
Mar 26, 2018 8.640 8.640 8.240 8.290 13,251 -0.31(-3.60%)
Mar 23, 2018 8.900 8.950 8.200 8.600 15,828 -0.38(-4.23%)
Mar 22, 2018 9.050 9.180 8.780 8.980 12,819 -0.07(-0.77%)
Mar 21, 2018 8.850 9.310 8.850 9.050 14,882 +0.20(+2.26%)
Mar 20, 2018 8.960 9.050 8.540 8.850 31,102 -0.14(-1.56%)
Mar 19, 2018 8.900 9.230 8.710 8.990 24,056 +0.04(+0.45%)
Mar 16, 2018 8.760 9.220 8.560 8.950 127,577 +0.35(+4.07%)
Mar 15, 2018 8.630 8.750 8.310 8.600 33,953 -0.10(-1.15%)
Mar 14, 2018 8.730 8.790 8.320 8.700 29,299 +0.20(+2.35%)
Mar 13, 2018 8.700 8.910 8.500 8.500 53,081 -0.19(-2.19%)
Mar 12, 2018 8.770 8.902 8.580 8.690 20,027 +0.06(+0.70%)
Mar 09, 2018 8.700 8.884 8.470 8.630 25,866 -0.06(-0.69%)
Mar 08, 2018 8.800 8.850 8.410 8.690 35,725 -0.01(-0.11%)
Mar 07, 2018 8.741 8.870 8.561 8.700 39,784 +0.10(+1.16%)
Mar 06, 2018 8.500 8.785 8.230 8.600 35,020 +0.19(+2.26%)
Mar 05, 2018 8.410 8.650 8.110 8.410 34,997 -0.16(-1.87%)
Mar 02, 2018 8.750 8.750 8.450 8.570 10,968 -0.30(-3.38%)
Mar 01, 2018 8.285 8.870 8.285 8.870 6,217 +0.08(+0.91%)
Feb 28, 2018 8.520 8.900 8.520 8.790 11,572 +0.27(+3.17%)
Feb 27, 2018 9.140 9.210 8.520 8.520 5,179 -0.52(-5.75%)
Feb 26, 2018 9.360 9.390 9.040 9.040 5,451 +0.02(+0.22%)
Feb 23, 2018 9.370 9.510 9.010 9.020 28,531 -0.31(-3.32%)
Feb 22, 2018 9.934 9.934 9.285 9.330 13,458 -0.37(-3.81%)
Feb 21, 2018 9.940 9.940 9.510 9.700 24,116 +0.00(+0.00%)
Feb 20, 2018 9.700 9.900 9.510 9.700 21,046 +0.00(+0.05%)
Feb 16, 2018 9.695 9.695 9.695 0 -0.00(-0.05%)
Feb 15, 2018 9.750 9.830 9.600 9.700 11,870 -0.15(-1.52%)
Feb 14, 2018 9.700 10.14 9.700 9.850 14,208 +0.24(+2.50%)
Feb 13, 2018 9.910 10.00 9.600 9.610 7,288 -0.35(-3.51%)
Feb 12, 2018 10.00 10.50 9.900 9.960 7,528 -0.32(-3.11%)
Feb 09, 2018 10.46 10.46 9.000 10.28 15,386 -0.27(-2.56%)
Feb 08, 2018 10.25 10.55 9.750 10.55 7,793 -0.09(-0.85%)
Feb 07, 2018 10.35 11.00 10.35 10.64 4,539 +0.20(+1.92%)
Feb 06, 2018 10.18 10.83 9.941 10.44 10,485 +0.04(+0.38%)
Feb 05, 2018 10.83 10.83 10.39 10.40 7,516 -0.55(-5.02%)
Feb 02, 2018 11.22 11.22 10.59 10.95 7,751 -0.38(-3.35%)
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.