Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.930 6.938 6.584 6.599 293,990 -0.26(-3.81%)
Feb 27, 2018 7.007 7.009 6.799 6.861 251,985 -0.12(-1.76%)
Feb 26, 2018 7.030 7.030 6.897 6.984 178,481 +0.05(+0.67%)
Feb 23, 2018 6.945 7.007 6.838 6.938 225,723 +0.08(+1.12%)
Feb 22, 2018 6.845 6.861 176,900 +0.03(+0.45%)
Feb 21, 2018 7.061 7.115 6.822 6.830 481,291 -0.23(-3.27%)
Feb 20, 2018 6.955 7.151 6.948 7.061 275,840 +0.11(+1.62%)
Feb 16, 2018 6.948 6.948 6.948 0 -0.01(-0.11%)
Feb 15, 2018 7.046 7.115 6.925 6.955 245,541 -0.10(-1.39%)
Feb 14, 2018 7.023 7.128 6.940 7.053 297,896 +0.02(+0.21%)
Feb 13, 2018 6.925 7.053 6.858 7.038 205,592 +0.13(+1.85%)
Feb 12, 2018 6.775 6.978 6.767 6.910 289,433 +0.17(+2.57%)
Feb 09, 2018 6.880 6.918 6.549 6.737 423,264 -0.10(-1.43%)
Feb 08, 2018 7.113 7.181 6.828 6.835 310,273 -0.27(-3.81%)
Feb 07, 2018 7.106 7.106 7.046 7.106 404,909 -0.04(-0.53%)
Feb 06, 2018 6.835 7.151 6.835 7.143 264,928 +0.19(+2.70%)
Feb 05, 2018 7.091 7.166 6.885 6.955 390,607 -0.17(-2.32%)
Feb 02, 2018 7.369 7.369 7.113 7.121 270,120 -0.28(-3.76%)
Feb 01, 2018 7.294 7.399 7.234 7.399 250,485 +0.17(+2.29%)
Jan 31, 2018 7.324 7.414 7.173 7.234 337,801 -0.08(-1.03%)
Jan 30, 2018 7.467 7.467 7.384 7.309 210,566 -0.20(-2.70%)
Jan 29, 2018 7.662 7.670 7.504 7.512 196,672 -0.17(-2.25%)
Jan 26, 2018 7.715 7.719 7.638 7.685 147,215 +0.02(+0.20%)
Jan 25, 2018 7.745 7.745 7.595 7.670 287,221 -0.02(-0.20%)
Jan 24, 2018 7.752 7.768 7.662 7.685 180,989 -0.02(-0.29%)
Jan 23, 2018 7.662 7.737 7.557 7.707 230,803 +0.11(+1.49%)
Jan 22, 2018 7.482 7.598 7.474 7.595 259,411 +0.14(+1.92%)
Jan 19, 2018 7.369 7.452 7.294 7.452 179,481 +0.10(+1.33%)
Jan 18, 2018 7.467 7.467 7.331 7.354 253,919 -0.09(-1.21%)
Jan 17, 2018 7.497 7.512 7.422 7.444 319,551 -0.06(-0.80%)
Jan 16, 2018 7.670 7.737 7.497 7.504 386,442 -0.12(-1.58%)
Jan 12, 2018 7.625 7.625 7.625 0 +0.15(+2.01%)
Jan 11, 2018 7.309 7.482 7.286 7.474 358,842 +0.22(+3.01%)
Jan 10, 2018 7.219 7.271 7.158 7.256 181,274 +0.08(+1.05%)
Jan 09, 2018 7.204 7.234 7.136 7.181 210,833 +0.03(+0.42%)
Jan 08, 2018 7.173 7.189 7.076 7.151 256,091 +0.01(+0.11%)
Jan 05, 2018 7.196 7.222 7.061 7.143 381,362 -0.11(-1.45%)
Jan 04, 2018 7.249 7.309 7.196 7.249 337,325 +0.07(+0.94%)
Jan 03, 2018 6.993 7.189 6.986 7.181 320,079 +0.25(+3.58%)
Jan 02, 2018 6.790 6.940 6.779 6.933 288,905 +0.21(+3.13%)
Dec 29, 2017 6.722 6.722 6.722 0 +0.02(+0.34%)
Dec 28, 2017 6.692 6.730 6.640 6.700 437,341 +0.05(+0.68%)
Dec 27, 2017 6.572 6.677 6.572 6.655 620,310 +0.06(+0.91%)
Dec 26, 2017 6.617 6.662 6.557 6.595 519,177 +0.05(+0.69%)
Dec 22, 2017 6.459 6.564 6.459 6.549 521,497 +0.09(+1.40%)
Dec 21, 2017 6.384 6.542 6.369 6.459 566,125 +0.02(+0.35%)
Dec 20, 2017 6.549 6.570 6.378 6.437 460,099 -0.08(-1.27%)
Dec 19, 2017 6.700 6.730 6.519 6.519 466,261 -0.20(-2.91%)
Dec 18, 2017 6.692 6.820 6.653 6.715 403,842 +0.04(+0.56%)
Dec 15, 2017 6.722 6.745 6.640 6.677 328,421 +0.03(+0.45%)
Dec 14, 2017 6.595 6.775 6.564 6.647 367,371 +0.01(+0.11%)
Dec 13, 2017 6.519 6.640 6.504 6.640 316,638 +0.11(+1.73%)
Dec 12, 2017 6.572 6.685 6.467 6.527 502,249 -0.03(-0.46%)
Dec 11, 2017 6.339 6.572 6.339 6.557 539,596 +0.26(+4.18%)
Dec 08, 2017 6.279 6.361 6.235 6.294 309,233 +0.05(+0.84%)
Dec 07, 2017 6.076 6.249 6.049 6.241 494,951 +0.17(+2.85%)
Dec 06, 2017 6.256 6.264 6.038 6.068 511,711 -0.13(-2.06%)
Dec 05, 2017 6.271 6.286 6.188 6.196 354,417 -0.08(-1.32%)
Dec 04, 2017 6.391 6.391 6.264 6.279 352,845 -0.08(-1.18%)
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.