Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.120 7.408 6.750 6.850 101,787 -0.21(-2.97%)
Apr 27, 2018 7.250 7.780 7.000 7.060 111,975 -0.15(-2.08%)
Apr 26, 2018 7.950 8.000 7.025 7.210 157,388 -0.64(-8.15%)
Apr 25, 2018 7.700 8.000 7.650 7.850 36,920 +0.14(+1.82%)
Apr 24, 2018 8.000 8.100 7.700 7.710 71,842 -0.30(-3.69%)
Apr 23, 2018 7.950 8.100 7.901 8.005 44,534 +0.06(+0.69%)
Apr 20, 2018 8.700 8.750 7.910 7.950 94,935 -0.85(-9.66%)
Apr 19, 2018 9.510 9.620 8.750 8.800 75,314 -0.72(-7.56%)
Apr 18, 2018 9.440 9.680 9.130 9.520 35,092 +0.07(+0.74%)
Apr 17, 2018 9.440 9.911 9.380 9.450 84,398 +0.07(+0.75%)
Apr 16, 2018 9.330 9.730 9.250 9.380 47,963 +0.14(+1.52%)
Apr 13, 2018 8.920 9.410 8.800 9.240 61,374 +0.36(+4.05%)
Apr 12, 2018 8.980 9.290 8.780 8.880 63,611 -0.05(-0.56%)
Apr 11, 2018 8.940 9.210 8.900 8.930 115,558 -0.05(-0.56%)
Apr 10, 2018 8.320 9.350 8.320 8.980 130,552 +0.78(+9.51%)
Apr 09, 2018 7.640 8.330 7.640 8.200 81,800 +0.62(+8.18%)
Apr 06, 2018 8.060 8.485 7.530 7.580 95,062 -0.53(-6.54%)
Apr 05, 2018 9.350 9.500 8.000 8.110 207,788 -0.88(-9.79%)
Apr 04, 2018 9.060 9.238 8.600 8.990 79,991 -0.11(-1.21%)
Apr 03, 2018 9.090 9.549 9.060 9.100 106,120 +0.05(+0.55%)
Apr 02, 2018 9.030 9.761 8.910 9.050 169,758 +0.02(+0.22%)
Mar 29, 2018 9.030 9.030 9.030 0 +0.69(+8.27%)
Mar 28, 2018 9.340 9.500 8.050 8.340 118,402 -1.02(-10.90%)
Mar 27, 2018 10.91 11.25 9.250 9.360 114,121 -1.44(-13.33%)
Mar 26, 2018 11.44 11.96 10.75 10.80 144,212 -0.49(-4.34%)
Mar 23, 2018 11.36 11.62 11.28 11.29 67,625 -0.09(-0.79%)
Mar 22, 2018 11.88 12.00 11.30 11.38 62,510 -0.48(-4.05%)
Mar 21, 2018 11.86 12.11 11.70 11.86 44,659 -0.06(-0.50%)
Mar 20, 2018 12.07 12.20 11.66 11.92 62,008 -0.12(-1.00%)
Mar 19, 2018 12.50 12.72 11.81 12.04 203,114 -0.46(-3.68%)
Mar 16, 2018 12.10 12.66 12.08 12.50 625,872 +0.40(+3.31%)
Mar 15, 2018 11.83 12.50 11.83 12.10 66,674 +0.27(+2.28%)
Mar 14, 2018 12.09 12.40 11.80 11.83 55,744 -0.14(-1.17%)
Mar 13, 2018 12.46 12.82 11.80 11.97 416,017 -0.40(-3.23%)
Mar 12, 2018 12.48 12.48 11.82 12.37 225,063 +0.30(+2.49%)
Mar 09, 2018 10.82 12.20 10.76 12.07 603,383 +1.31(+12.17%)
Mar 08, 2018 11.35 11.35 10.75 10.76 125,930 -0.47(-4.19%)
Mar 07, 2018 11.26 11.72 11.00 11.23 110,259 -0.06(-0.53%)
Mar 06, 2018 11.81 11.90 11.25 11.29 74,264 -0.27(-2.34%)
Mar 05, 2018 11.74 11.93 11.51 11.56 103,445 +0.12(+1.05%)
Mar 02, 2018 11.41 11.65 11.40 11.44 153,812 -0.02(-0.17%)
Mar 01, 2018 11.90 12.10 11.25 11.46 49,287 -0.63(-5.21%)
Feb 28, 2018 11.50 12.09 11.25 12.09 107,894 +0.63(+5.50%)
Feb 27, 2018 11.57 11.78 11.40 11.46 47,640 -0.18(-1.55%)
Feb 26, 2018 11.60 11.83 11.53 11.64 152,136 +0.04(+0.34%)
Feb 23, 2018 12.08 12.14 11.52 11.60 176,002 -0.49(-4.05%)
Feb 22, 2018 12.20 12.97 11.88 12.09 78,088 -0.01(-0.08%)
Feb 21, 2018 11.86 12.20 11.61 12.10 20,039 +0.20(+1.68%)
Feb 20, 2018 12.03 12.03 11.50 11.90 85,162 +0.20(+1.71%)
Feb 16, 2018 11.70 11.70 11.70 0 -0.08(-0.68%)
Feb 15, 2018 11.56 11.81 11.46 11.78 63,139 +0.28(+2.43%)
Feb 14, 2018 11.58 11.87 11.50 11.50 48,576 -0.10(-0.86%)
Feb 13, 2018 11.26 11.68 11.26 11.60 49,421 +0.34(+3.02%)
Feb 12, 2018 11.58 11.97 11.25 11.26 39,137 -0.40(-3.43%)
Feb 09, 2018 11.80 12.20 11.26 11.66 383,984 +0.16(+1.39%)
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.