Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.100 7.100 7.100 0 +0.05(+0.71%)
Mar 28, 2018 7.350 7.350 7.000 7.050 165,771 -0.25(-3.42%)
Mar 27, 2018 7.750 7.800 7.200 7.300 146,553 -0.40(-5.19%)
Mar 26, 2018 8.150 8.200 7.600 7.700 121,847 -0.50(-6.10%)
Mar 23, 2018 8.150 8.500 8.050 8.200 139,410 +0.10(+1.23%)
Mar 22, 2018 8.350 8.400 8.050 8.100 43,096 -0.30(-3.57%)
Mar 21, 2018 8.350 8.500 8.250 8.400 77,738 +0.05(+0.60%)
Mar 20, 2018 8.500 8.650 8.050 8.350 206,211 -0.05(-0.60%)
Mar 19, 2018 7.950 8.400 7.700 8.400 116,546 +0.45(+5.66%)
Mar 16, 2018 7.800 7.950 7.750 7.950 179,308 +0.15(+1.92%)
Mar 15, 2018 8.150 8.200 7.800 7.800 94,358 -0.30(-3.70%)
Mar 14, 2018 8.200 8.500 8.100 8.100 52,222 -0.10(-1.22%)
Mar 13, 2018 8.700 8.950 8.150 8.200 28,086 -0.50(-5.75%)
Mar 12, 2018 8.150 8.800 8.150 8.700 64,847 +0.50(+6.10%)
Mar 09, 2018 8.150 8.250 7.700 8.200 121,319 +0.10(+1.23%)
Mar 08, 2018 8.300 8.300 8.050 8.100 31,977 -0.05(-0.61%)
Mar 07, 2018 8.150 8.250 8.100 8.150 103,437 -0.05(-0.61%)
Mar 06, 2018 8.250 8.350 8.000 8.200 54,742 +0.05(+0.61%)
Mar 05, 2018 8.150 8.450 8.150 8.150 47,948 -0.10(-1.21%)
Mar 02, 2018 8.200 8.450 8.100 8.250 59,140 +0.05(+0.61%)
Mar 01, 2018 8.250 8.600 8.100 8.200 148,322 -0.05(-0.61%)
Feb 28, 2018 8.650 8.650 8.050 8.250 121,586 +0.25(+3.12%)
Feb 27, 2018 10.30 10.35 8.000 8.000 252,171 -3.75(-31.91%)
Feb 26, 2018 11.40 11.80 11.25 11.75 33,008 +0.35(+3.07%)
Feb 23, 2018 11.65 11.70 11.35 11.40 27,647 -0.20(-1.72%)
Feb 22, 2018 11.60 11.85 11.50 11.60 44,717 +0.05(+0.43%)
Feb 21, 2018 11.70 12.00 11.50 11.55 26,842 -0.20(-1.70%)
Feb 20, 2018 12.05 12.20 11.60 11.75 35,221 -0.35(-2.89%)
Feb 16, 2018 12.10 12.10 12.10 0 -0.05(-0.41%)
Feb 15, 2018 12.10 12.20 11.95 12.15 10,667 +0.05(+0.41%)
Feb 14, 2018 11.95 12.25 11.85 12.10 28,187 +0.05(+0.41%)
Feb 13, 2018 12.60 12.60 11.85 12.05 41,316 -0.55(-4.37%)
Feb 12, 2018 12.35 13.00 12.10 12.60 35,161 +0.25(+2.02%)
Feb 09, 2018 12.90 13.05 12.30 12.35 105,255 -0.45(-3.52%)
Feb 08, 2018 12.90 12.95 12.60 12.80 55,045 -0.10(-0.78%)
Feb 07, 2018 12.70 12.95 12.70 12.90 29,594 +0.18(+1.38%)
Feb 06, 2018 12.70 13.05 12.35 12.72 113,393 -0.08(-0.59%)
Feb 05, 2018 12.80 13.00 12.70 12.80 33,744 -0.15(-1.16%)
Feb 02, 2018 13.00 13.40 12.90 12.95 39,786 -0.10(-0.77%)
Feb 01, 2018 12.90 13.20 12.80 13.05 24,357 +0.15(+1.16%)
Jan 31, 2018 13.20 13.35 12.90 12.90 43,980 -0.30(-2.27%)
Jan 30, 2018 13.20 13.20 13.20 13.20 35,726 -0.20(-1.49%)
Jan 29, 2018 13.45 13.50 13.25 13.40 30,591 -0.05(-0.37%)
Jan 26, 2018 13.90 13.90 13.40 13.45 19,457 -0.35(-2.54%)
Jan 25, 2018 13.55 13.90 13.50 13.80 79,767 +0.20(+1.47%)
Jan 24, 2018 13.50 13.90 13.35 13.60 57,903 +0.12(+0.93%)
Jan 23, 2018 13.35 13.50 13.35 13.47 29,205 +0.03(+0.19%)
Jan 22, 2018 13.30 13.45 13.05 13.45 18,315 +0.10(+0.75%)
Jan 19, 2018 13.15 13.45 13.15 13.35 33,442 +0.10(+0.75%)
Jan 18, 2018 13.55 13.01 13.25 21,417 -0.30(-2.21%)
Jan 17, 2018 13.90 13.90 13.45 13.55 21,656 -0.25(-1.81%)
Jan 16, 2018 13.75 13.85 13.25 13.80 61,084 +0.15(+1.10%)
Jan 12, 2018 13.65 13.65 13.65 0 -0.20(-1.44%)
Jan 11, 2018 13.40 13.95 13.40 13.85 75,494 +0.45(+3.36%)
Jan 10, 2018 13.50 13.35 13.40 23,208 +0.05(+0.37%)
Jan 09, 2018 13.70 13.70 13.35 13.35 30,868 -0.40(-2.91%)
Jan 08, 2018 13.50 13.85 13.45 13.75 32,146 +0.20(+1.48%)
Jan 05, 2018 13.85 13.85 13.45 13.55 22,273 -0.30(-2.17%)
Jan 04, 2018 13.90 13.90 13.55 13.85 39,264 +0.05(+0.36%)
Jan 03, 2018 13.65 13.95 13.41 13.80 65,226 +0.15(+1.10%)
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.