Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.500 5.500 5.500 5.500 1,250 +0.20(+3.77%)
Apr 27, 2018 5.100 5.300 5.100 5.300 212 +0.30(+6.00%)
Apr 26, 2018 5.300 5.300 4.500 5.000 6,100 -0.30(-5.66%)
Apr 25, 2018 5.100 5.300 5.100 5.300 986 +0.22(+4.33%)
Apr 24, 2018 6.100 6.100 5.050 5.080 17,200 -0.42(-7.64%)
Apr 23, 2018 5.500 6.000 5.250 5.500 20,600 -2.90(-34.52%)
Apr 20, 2018 7.650 9.000 6.000 8.400 802 +0.85(+11.26%)
Apr 19, 2018 6.500 7.550 6.500 7.550 1,110 -0.15(-1.95%)
Apr 18, 2018 7.000 7.700 6.700 7.700 500 +0.71(+10.16%)
Apr 17, 2018 7.000 7.600 6.500 6.990 2,300 +0.04(+0.58%)
Apr 16, 2018 8.200 8.200 6.000 6.950 3,489 -0.74(-9.62%)
Apr 13, 2018 8.400 8.400 6.900 7.690 4,924 -0.31(-3.87%)
Apr 12, 2018 8.000 8.000 7.900 8.000 700 -0.25(-3.03%)
Apr 10, 2018 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 09, 2018 8.250 8.250 8.250 8.250 1,000 +0.00(+0.00%)
Apr 05, 2018 8.250 8.250 8.250 14 +0.00(+0.00%)
Apr 04, 2018 8.500 8.500 7.800 8.250 4,780 +0.00(+0.00%)
Apr 03, 2018 8.500 8.700 8.180 8.250 4,500 -0.25(-2.94%)
Apr 02, 2018 8.400 8.500 8.300 8.500 500 -0.49(-5.45%)
Mar 29, 2018 8.990 8.990 8.990 0 +0.39(+4.53%)
Mar 28, 2018 8.500 8.600 8.200 8.600 2,500 -0.10(-1.15%)
Mar 27, 2018 8.930 8.930 8.300 8.700 1,446 -0.20(-2.25%)
Mar 26, 2018 8.920 8.920 8.450 8.900 583 -0.05(-0.56%)
Mar 23, 2018 8.950 8.950 8.950 8.950 100 +0.00(+0.00%)
Mar 22, 2018 8.900 8.950 8.900 8.950 500 +0.00(+0.00%)
Mar 21, 2018 8.800 8.950 8.800 8.950 300 +0.03(+0.34%)
Mar 20, 2018 8.800 8.920 8.500 8.920 1,100 -0.08(-0.89%)
Mar 19, 2018 9.000 9.350 9.000 9.000 700 -1.00(-10.00%)
Mar 16, 2018 9.650 10.00 9.500 10.00 1,115 -0.15(-1.48%)
Mar 15, 2018 10.20 10.20 9.750 10.15 470 +0.15(+1.50%)
Mar 14, 2018 10.20 10.40 9.850 10.00 6,976 -0.80(-7.41%)
Mar 13, 2018 10.25 10.80 10.25 10.80 1,019 +0.10(+0.93%)
Mar 12, 2018 10.70 10.70 10.20 10.70 1,500 +0.00(+0.00%)
Mar 09, 2018 10.80 10.80 10.30 10.70 7,043 -0.10(-0.93%)
Mar 08, 2018 10.30 10.95 10.20 10.80 1,829 -0.20(-1.82%)
Mar 07, 2018 11.10 11.10 10.40 11.00 1,391 +0.10(+0.92%)
Mar 06, 2018 11.00 11.00 10.40 10.90 1,700 -1.60(-12.80%)
Mar 05, 2018 10.79 12.50 10.79 12.50 1,842 +1.37(+12.31%)
Mar 02, 2018 11.30 11.30 10.50 11.13 1,150 +0.14(+1.27%)
Mar 01, 2018 10.60 11.19 10.40 10.99 3,611 +0.14(+1.29%)
Feb 28, 2018 10.40 11.00 10.40 10.85 10,746 +0.16(+1.50%)
Feb 27, 2018 10.41 10.80 10.20 10.69 651 -0.31(-2.82%)
Feb 26, 2018 11.00 11.00 11.00 11.00 100 +0.00(+0.00%)
Feb 23, 2018 11.10 11.10 10.60 11.00 700 -0.10(-0.90%)
Feb 22, 2018 10.71 11.10 10.71 11.10 4,146 +0.11(+1.00%)
Feb 21, 2018 11.00 11.00 10.40 10.99 580 +0.02(+0.18%)
Feb 20, 2018 10.45 10.97 10.45 10.97 270 -0.16(-1.44%)
Feb 14, 2018 11.13 11.13 11.13 0 -0.27(-2.37%)
Feb 13, 2018 10.50 11.40 10.50 11.40 400 +0.31(+2.80%)
Feb 12, 2018 11.00 11.11 10.50 11.09 800 +0.09(+0.82%)
Feb 09, 2018 10.50 11.00 10.50 11.00 500 +0.01(+0.09%)
Feb 08, 2018 10.50 10.99 10.50 10.99 600 -0.01(-0.09%)
Feb 07, 2018 11.00 10.60 11.00 1,210 +0.00(+0.00%)
Feb 06, 2018 11.35 11.35 10.70 11.00 790 -0.10(-0.90%)
Feb 05, 2018 11.15 11.15 10.90 11.10 991 -0.25(-2.20%)
Feb 02, 2018 11.00 11.48 11.00 11.35 730 -0.16(-1.39%)
Feb 01, 2018 11.35 11.55 11.35 11.51 1,200 +0.11(+0.96%)
Jan 31, 2018 11.50 11.50 11.40 11.40 410 -0.10(-0.87%)
Jan 30, 2018 11.10 12.00 11.00 11.50 2,071 +0.05(+0.44%)
Jan 29, 2018 10.93 11.50 10.70 11.45 2,900 -0.05(-0.43%)
Jan 26, 2018 10.80 11.50 10.60 11.50 5,728 +0.21(+1.86%)
Jan 25, 2018 10.10 11.47 10.00 11.29 9,030 +0.79(+7.52%)
Jan 24, 2018 10.01 10.60 9.900 10.50 20,907 +0.48(+4.79%)
Jan 23, 2018 10.02 10.02 9.800 10.02 700 +0.02(+0.20%)
Jan 22, 2018 10.00 10.05 10.00 10.00 2,372 -0.79(-7.32%)
Jan 18, 2018 10.79 10.79 10.79 0 +0.00(+0.00%)
Jan 17, 2018 10.79 10.79 10.50 10.79 1,415 +0.00(+0.00%)
Jan 16, 2018 10.25 10.79 10.25 10.79 2,195 +0.29(+2.76%)
Jan 12, 2018 10.50 10.50 10.50 0 +0.48(+4.79%)
Jan 11, 2018 10.00 10.05 10.00 10.02 1,633 -1.03(-9.32%)
Jan 10, 2018 11.45 11.45 11.45 11.05 100 -0.19(-1.69%)
Jan 09, 2018 10.00 11.25 10.00 11.24 1,684 -0.16(-1.40%)
Jan 08, 2018 11.40 11.40 9.000 11.40 332 -0.09(-0.78%)
Jan 05, 2018 11.25 11.49 11.10 11.49 1,900 -0.30(-2.54%)
Jan 04, 2018 11.64 11.79 11.64 11.79 1,100 +0.19(+1.64%)
Jan 03, 2018 11.50 11.80 9.600 11.60 1,792 +0.80(+7.41%)
Jan 02, 2018 10.20 10.80 10.20 10.80 1,283 +0.60(+5.88%)
Dec 29, 2017 10.20 10.20 10.20 0 -0.45(-4.23%)
Dec 28, 2017 9.550 10.65 9.500 10.65 5,815 +1.15(+12.11%)
Dec 27, 2017 9.550 9.550 9.500 0 -0.05(-0.52%)
Dec 26, 2017 9.550 9.550 9.550 0 +0.00(+0.00%)
Dec 22, 2017 9.550 9.550 9.500 9.550 1,000 -0.37(-3.73%)
Dec 21, 2017 9.470 9.920 9.470 9.920 630 +0.42(+4.42%)
Dec 20, 2017 9.490 9.500 9.490 9.500 550 +0.01(+0.11%)
Dec 19, 2017 9.000 9.490 9.000 9.490 900 +0.49(+5.44%)
Dec 18, 2017 9.000 9.000 9.000 9.000 130 +0.80(+9.76%)
Dec 15, 2017 9.240 9.490 7.900 8.200 3,630 -0.71(-7.97%)
Dec 14, 2017 8.410 8.990 8.100 8.910 840 -0.58(-6.11%)
Dec 13, 2017 9.000 9.490 9.000 9.490 1,901 -0.01(-0.11%)
Dec 12, 2017 9.480 9.500 9.340 9.500 1,100 +0.01(+0.11%)
Dec 11, 2017 9.010 9.500 8.900 9.490 961 +0.49(+5.44%)
Dec 08, 2017 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Dec 07, 2017 9.010 9.010 9.000 9.000 1,400 -0.02(-0.22%)
Dec 06, 2017 9.000 9.050 8.200 9.020 4,265 -0.27(-2.91%)
Dec 05, 2017 9.200 9.500 9.000 9.290 1,999 -0.41(-4.23%)
Dec 04, 2017 9.700 8.450 9.700 6,204 +1.25(+14.79%)
Dec 01, 2017 8.350 8.500 7.600 8.450 801 +0.10(+1.20%)
Nov 30, 2017 7.700 8.500 7.700 8.350 451 -0.05(-0.60%)
Nov 28, 2017 8.400 8.400 8.400 1 -0.50(-5.62%)
Nov 24, 2017 8.900 8.900 8.900 0 -0.40(-4.30%)
Nov 22, 2017 8.300 9.300 8.300 9.300 1,216 +0.90(+10.71%)
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.