Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2018 7.610 7.610 7.610 0 +0.04(+0.53%)
Apr 11, 2018 7.470 7.680 7.430 7.570 3,870,567 +0.14(+1.88%)
Apr 10, 2018 7.260 7.450 7.260 7.430 2,563,609 +0.35(+4.94%)
Apr 09, 2018 7.025 7.120 7.009 7.080 1,971,880 +0.19(+2.76%)
Apr 06, 2018 7.090 7.130 6.860 6.890 1,086,931 -0.23(-3.23%)
Apr 05, 2018 7.100 7.195 7.060 7.120 2,304,375 +0.01(+0.14%)
Apr 04, 2018 6.920 7.120 6.902 7.110 1,404,703 -0.01(-0.14%)
Apr 03, 2018 7.090 7.147 7.050 7.120 710,352 +0.07(+0.99%)
Apr 02, 2018 7.220 7.224 7.020 7.050 1,092,522 -0.26(-3.56%)
Mar 29, 2018 7.310 7.310 7.310 0 +0.04(+0.55%)
Mar 28, 2018 7.260 7.340 7.137 7.270 1,210,245 -0.03(-0.41%)
Mar 27, 2018 7.460 7.460 7.264 7.300 1,672,319 -0.10(-1.35%)
Mar 26, 2018 7.410 7.446 7.335 7.400 1,441,735 -0.06(-0.80%)
Mar 23, 2018 7.310 7.470 7.308 7.460 2,850,669 +0.26(+3.61%)
Mar 22, 2018 7.250 7.280 7.190 7.200 1,239,189 -0.17(-2.31%)
Mar 21, 2018 7.220 7.400 7.190 7.370 2,621,856 +0.26(+3.66%)
Mar 20, 2018 7.070 7.170 7.040 7.110 2,013,212 +0.19(+2.75%)
Mar 19, 2018 6.930 6.935 6.810 6.920 1,349,932 +0.00(+0.00%)
Mar 16, 2018 6.780 6.965 6.760 6.920 1,504,257 +0.14(+2.06%)
Mar 15, 2018 6.780 6.820 6.730 6.780 1,129,130 +0.06(+0.89%)
Mar 14, 2018 6.720 6.770 6.622 6.720 1,098,708 +0.03(+0.45%)
Mar 13, 2018 6.750 6.875 6.630 6.690 634,394 -0.09(-1.33%)
Mar 12, 2018 6.830 6.849 6.690 6.780 726,612 -0.10(-1.45%)
Mar 09, 2018 6.720 6.899 6.713 6.880 1,041,011 +0.25(+3.77%)
Mar 08, 2018 6.760 6.770 6.580 6.630 983,113 -0.16(-2.36%)
Mar 07, 2018 6.950 6.680 6.790 1,103,628 -0.14(-2.02%)
Mar 06, 2018 6.970 6.990 6.900 6.930 811,469 -0.02(-0.29%)
Mar 05, 2018 6.770 6.985 6.760 6.950 1,746,989 +0.15(+2.21%)
Mar 02, 2018 6.680 6.800 6.600 6.800 905,004 +0.01(+0.15%)
Mar 01, 2018 6.720 6.800 6.610 6.790 1,652,427 +0.00(+0.00%)
Feb 28, 2018 7.040 7.075 6.777 6.790 1,448,573 -0.21(-3.00%)
Feb 27, 2018 7.140 7.150 6.980 7.000 1,860,796 -0.16(-2.23%)
Feb 26, 2018 7.050 7.190 7.030 7.160 1,593,289 +0.07(+0.99%)
Feb 23, 2018 6.970 7.120 6.961 7.090 2,166,129 +0.14(+2.01%)
Feb 22, 2018 6.950 1,788,950 +0.22(+3.27%)
Feb 21, 2018 6.770 6.840 6.730 6.730 1,754,574 -0.08(-1.17%)
Feb 20, 2018 6.820 6.930 6.785 6.810 1,104,698 +0.01(+0.15%)
Feb 16, 2018 6.800 6.800 6.800 0 +0.03(+0.44%)
Feb 15, 2018 6.590 6.790 6.540 6.770 1,995,713 +0.12(+1.80%)
Feb 14, 2018 6.320 6.690 6.300 6.650 1,940,358 +0.21(+3.26%)
Feb 13, 2018 6.380 6.475 6.320 6.440 1,798,831 +0.00(+0.00%)
Feb 12, 2018 6.520 6.595 6.430 6.440 1,944,330 +0.01(+0.16%)
Feb 09, 2018 6.600 6.623 6.270 6.430 2,650,130 -0.15(-2.28%)
Feb 08, 2018 6.830 6.848 6.580 6.580 1,810,445 -0.21(-3.09%)
Feb 07, 2018 7.050 7.072 6.730 6.790 2,084,654 -0.26(-3.69%)
Feb 06, 2018 7.020 7.169 7.015 7.050 1,961,447 -0.04(-0.56%)
Feb 05, 2018 7.280 7.305 7.055 7.090 2,811,377 -0.20(-2.74%)
Feb 02, 2018 7.330 7.377 7.194 7.290 1,745,490 -0.13(-1.75%)
Feb 01, 2018 7.320 7.450 7.280 7.420 1,828,428 +0.18(+2.49%)
Jan 31, 2018 7.180 7.260 7.100 7.240 1,617,516 +0.07(+0.98%)
Jan 30, 2018 7.210 7.220 7.140 7.170 1,288,332 -0.17(-2.32%)
Jan 29, 2018 7.350 7.370 7.265 7.340 1,349,533 -0.10(-1.34%)
Jan 26, 2018 7.340 7.465 7.337 7.440 1,717,747 +0.15(+2.06%)
Jan 25, 2018 7.450 7.477 7.280 7.290 2,233,005 -0.13(-1.75%)
Jan 24, 2018 7.210 7.420 7.190 7.420 2,826,274 +0.20(+2.77%)
Jan 23, 2018 7.140 7.240 7.128 7.220 2,823,728 +0.14(+1.98%)
Jan 22, 2018 7.020 7.137 6.989 7.080 2,193,560 +0.03(+0.43%)
Jan 19, 2018 7.020 7.065 6.970 7.050 1,837,517 -0.03(-0.42%)
Jan 18, 2018 7.070 7.135 7.032 7.080 1,493,779 -0.01(-0.14%)
Jan 17, 2018 7.060 7.135 7.045 7.090 2,002,396 +0.01(+0.14%)
Jan 16, 2018 7.110 7.150 7.023 7.080 2,593,505 -0.07(-0.98%)
Jan 12, 2018 7.150 7.150 7.150 0 +0.10(+1.42%)
Jan 11, 2018 7.080 7.210 7.040 7.050 5,020,256 +0.03(+0.43%)
Jan 10, 2018 7.050 7.020 2,846,387 +0.08(+1.15%)
Jan 09, 2018 6.830 6.990 6.800 6.940 2,601,503 +0.15(+2.21%)
Jan 08, 2018 6.750 6.800 6.720 6.790 1,235,743 +0.04(+0.59%)
Jan 05, 2018 6.720 6.770 6.680 6.750 1,122,386 -0.05(-0.74%)
Jan 04, 2018 6.770 6.830 6.750 6.800 2,025,739 +0.03(+0.44%)
Jan 03, 2018 6.650 6.780 6.650 6.770 2,315,186 +0.19(+2.89%)
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.