Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.350 8.450 8.150 8.150 38,162 -0.15(-1.81%)
Feb 27, 2018 8.400 8.500 8.250 8.300 30,497 -0.10(-1.19%)
Feb 26, 2018 8.250 8.550 8.192 8.400 47,810 +0.20(+2.44%)
Feb 23, 2018 8.500 8.500 8.200 8.200 49,957 -0.25(-2.96%)
Feb 22, 2018 8.450 8.700 8.350 8.450 36,737 +0.00(+0.00%)
Feb 21, 2018 8.300 8.650 8.300 8.450 37,645 +0.15(+1.81%)
Feb 20, 2018 8.500 8.650 8.300 8.300 48,611 -0.20(-2.35%)
Feb 16, 2018 8.500 8.500 8.500 0 +0.10(+1.19%)
Feb 15, 2018 8.550 8.550 8.350 8.400 30,790 -0.10(-1.18%)
Feb 14, 2018 8.250 8.600 8.200 8.500 54,357 +0.15(+1.80%)
Feb 13, 2018 8.200 8.450 8.159 8.350 35,289 +0.15(+1.83%)
Feb 12, 2018 8.050 8.300 7.950 8.200 34,023 +0.15(+1.86%)
Feb 09, 2018 8.050 8.150 7.750 8.050 67,765 +0.00(+0.00%)
Feb 08, 2018 8.350 8.350 8.000 8.050 67,810 -0.25(-3.01%)
Feb 07, 2018 8.300 8.343 8.250 8.300 41,140 -0.05(-0.60%)
Feb 06, 2018 8.250 8.600 8.067 8.350 64,989 -0.05(-0.60%)
Feb 05, 2018 8.300 8.350 8.250 8.400 65,564 +0.05(+0.60%)
Feb 02, 2018 8.550 8.787 8.200 8.350 72,449 -0.40(-4.57%)
Feb 01, 2018 8.700 8.900 8.650 8.750 58,290 +0.05(+0.57%)
Jan 31, 2018 8.850 8.985 8.601 8.700 51,230 -0.15(-1.69%)
Jan 30, 2018 9.200 9.200 8.800 8.850 75,869 -0.35(-3.80%)
Jan 29, 2018 9.350 9.500 9.200 9.200 118,930 -0.20(-2.13%)
Jan 26, 2018 9.400 9.400 9.250 9.400 27,906 +0.05(+0.53%)
Jan 25, 2018 9.300 9.400 9.250 9.350 44,826 +0.05(+0.54%)
Jan 24, 2018 9.250 9.450 9.150 9.300 78,575 +0.05(+0.54%)
Jan 23, 2018 9.000 9.250 9.000 9.250 43,184 +0.15(+1.65%)
Jan 22, 2018 9.200 9.250 9.000 9.100 59,310 -0.15(-1.62%)
Jan 19, 2018 8.950 9.300 8.950 9.250 62,771 +0.25(+2.78%)
Jan 18, 2018 8.900 9.150 8.900 9.000 66,395 +0.05(+0.56%)
Jan 17, 2018 8.850 9.100 8.845 8.950 88,043 +0.05(+0.56%)
Jan 16, 2018 8.950 9.300 8.850 8.900 139,570 -0.10(-1.11%)
Jan 12, 2018 9.000 9.000 9.000 0 +0.25(+2.86%)
Jan 11, 2018 8.750 8.800 8.400 8.750 182,081 +0.10(+1.16%)
Jan 10, 2018 8.700 8.650 82,536 +0.80(+10.19%)
Jan 09, 2018 8.000 8.150 7.800 7.850 270,819 -0.15(-1.88%)
Jan 08, 2018 8.750 8.774 8.000 8.000 242,870 -0.75(-8.57%)
Jan 05, 2018 8.900 9.000 8.700 8.750 32,105 -0.25(-2.78%)
Jan 04, 2018 8.850 9.100 8.800 9.000 158,454 +0.20(+2.27%)
Jan 03, 2018 8.700 8.950 8.700 8.800 165,628 +0.10(+1.15%)
Jan 02, 2018 8.600 8.700 8.600 8.700 37,778 +0.10(+1.16%)
Dec 29, 2017 8.600 8.600 8.600 0 +0.10(+1.18%)
Dec 28, 2017 8.600 8.650 8.450 8.500 107,328 -0.10(-1.16%)
Dec 27, 2017 8.450 8.700 8.325 8.600 51,424 +0.20(+2.38%)
Dec 26, 2017 8.450 8.500 8.400 8.400 38,867 -0.05(-0.59%)
Dec 22, 2017 8.500 8.550 8.400 8.450 38,472 -0.05(-0.59%)
Dec 21, 2017 8.600 8.700 8.450 8.500 33,695 -0.15(-1.73%)
Dec 20, 2017 8.600 8.750 8.538 8.650 26,373 +0.05(+0.58%)
Dec 19, 2017 8.500 8.650 8.417 8.600 51,241 +0.10(+1.18%)
Dec 18, 2017 8.700 8.767 8.450 8.500 56,288 -0.20(-2.30%)
Dec 15, 2017 8.450 8.800 8.450 8.700 82,488 +0.25(+2.96%)
Dec 14, 2017 8.750 8.750 8.450 8.450 27,906 -0.25(-2.87%)
Dec 13, 2017 8.700 8.900 8.650 8.700 21,576 +0.00(+0.00%)
Dec 12, 2017 8.600 8.900 8.600 8.700 29,502 +0.05(+0.58%)
Dec 11, 2017 8.900 8.900 8.500 8.650 44,934 -0.20(-2.26%)
Dec 08, 2017 8.850 8.900 8.750 8.850 57,402 +0.00(+0.00%)
Dec 07, 2017 8.950 8.950 8.750 67,252 +0.00(+0.00%)
Dec 06, 2017 8.700 8.950 8.637 8.900 77,898 +0.30(+3.49%)
Dec 05, 2017 8.750 8.750 8.500 8.600 46,721 -0.15(-1.71%)
Dec 04, 2017 8.700 8.800 8.601 8.750 70,262 +0.15(+1.74%)
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.