Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.080 9.130 7.850 7.880 18,915,945 -0.72(-8.37%)
Feb 27, 2018 8.820 8.965 8.570 8.600 9,711,839 -0.27(-3.04%)
Feb 26, 2018 8.870 8.980 8.775 8.870 7,516,342 +0.07(+0.80%)
Feb 23, 2018 8.460 8.820 8.409 8.800 9,633,823 +0.43(+5.14%)
Feb 22, 2018 8.370 10,844,776 +0.59(+7.58%)
Feb 21, 2018 7.950 8.025 7.780 7.780 5,606,817 -0.19(-2.38%)
Feb 20, 2018 7.970 8.165 7.920 7.970 5,619,729 +0.04(+0.50%)
Feb 16, 2018 7.930 7.930 7.930 0 +0.01(+0.13%)
Feb 15, 2018 8.080 8.115 7.670 7.920 12,539,696 -0.15(-1.86%)
Feb 14, 2018 7.590 8.110 7.560 8.070 9,085,889 +0.35(+4.53%)
Feb 13, 2018 7.790 7.880 7.660 7.720 7,356,411 -0.15(-1.91%)
Feb 12, 2018 7.880 8.040 7.790 7.870 8,397,252 +0.11(+1.42%)
Feb 09, 2018 7.820 7.860 7.310 7.760 12,084,244 +0.04(+0.52%)
Feb 08, 2018 8.010 8.180 7.810 7.720 10,454,767 -0.18(-2.28%)
Feb 07, 2018 8.350 8.460 7.900 7.900 11,135,091 -0.48(-5.73%)
Feb 06, 2018 8.010 8.430 8.000 8.380 10,543,700 +0.13(+1.58%)
Feb 05, 2018 8.100 8.390 8.015 8.250 10,488,858 -0.08(-0.96%)
Feb 02, 2018 8.730 8.770 8.310 8.330 12,698,692 -0.57(-6.40%)
Feb 01, 2018 8.870 9.080 8.760 8.900 9,700,156 +0.24(+2.77%)
Jan 31, 2018 8.420 8.720 8.390 8.660 10,332,651 +0.25(+2.97%)
Jan 30, 2018 8.750 8.770 8.380 8.410 13,688,552 -0.52(-5.82%)
Jan 29, 2018 8.940 9.130 8.820 8.930 7,697,188 -0.10(-1.11%)
Jan 26, 2018 9.060 9.140 8.880 9.030 5,680,728 +0.01(+0.11%)
Jan 25, 2018 9.330 9.390 8.930 9.020 8,701,531 -0.25(-2.70%)
Jan 24, 2018 9.230 9.380 9.070 9.270 8,882,071 +0.06(+0.65%)
Jan 23, 2018 9.230 9.290 9.000 9.210 10,109,782 +0.06(+0.66%)
Jan 22, 2018 8.900 9.225 8.880 9.150 9,468,315 +0.31(+3.51%)
Jan 19, 2018 8.740 8.910 8.705 8.840 6,002,352 -0.05(-0.56%)
Jan 18, 2018 8.990 9.100 8.840 8.890 6,701,137 -0.10(-1.11%)
Jan 17, 2018 9.010 9.110 8.800 8.990 6,981,959 -0.02(-0.22%)
Jan 16, 2018 9.270 9.400 9.010 9.010 8,288,793 -0.26(-2.80%)
Jan 12, 2018 9.270 9.270 9.270 0 -0.07(-0.75%)
Jan 11, 2018 8.920 9.630 8.870 9.340 16,553,812 +0.53(+6.02%)
Jan 10, 2018 8.810 6,799,533 +0.11(+1.26%)
Jan 09, 2018 8.720 8.810 8.580 8.700 7,068,608 +0.04(+0.46%)
Jan 08, 2018 8.770 8.770 8.470 8.660 6,348,091 -0.05(-0.57%)
Jan 05, 2018 8.660 8.770 8.580 8.710 7,294,235 -0.10(-1.14%)
Jan 04, 2018 8.860 8.915 8.700 8.810 11,659,891 +0.01(+0.11%)
Jan 03, 2018 8.610 8.840 8.610 8.800 11,274,764 +0.23(+2.68%)
Jan 02, 2018 8.530 8.570 8.390 8.570 7,460,274 +0.16(+1.90%)
Dec 29, 2017 8.410 8.410 8.410 0 +0.05(+0.60%)
Dec 28, 2017 8.330 8.440 8.280 8.360 6,425,111 +0.04(+0.48%)
Dec 27, 2017 8.340 8.465 8.264 8.320 8,017,113 -0.06(-0.72%)
Dec 26, 2017 8.110 8.450 8.050 8.380 9,319,496 +0.32(+3.97%)
Dec 22, 2017 8.160 8.210 8.060 8.060 10,774,446 -0.12(-1.47%)
Dec 21, 2017 7.920 8.290 7.855 8.180 13,935,223 +0.22(+2.76%)
Dec 20, 2017 8.000 8.010 7.785 7.960 13,471,426 +0.09(+1.14%)
Dec 19, 2017 8.040 8.160 7.870 7.870 13,142,552 -0.10(-1.25%)
Dec 18, 2017 7.910 8.045 7.740 7.970 12,268,078 +0.13(+1.66%)
Dec 15, 2017 8.020 8.040 7.740 7.840 18,452,314 -0.17(-2.12%)
Dec 14, 2017 8.000 8.350 7.860 8.010 19,913,460 -0.09(-1.11%)
Dec 13, 2017 8.320 8.380 7.600 8.100 45,949,676 -0.23(-2.76%)
Dec 12, 2017 8.880 9.170 8.300 8.330 87,715,364 -1.73(-17.20%)
Dec 11, 2017 10.10 10.25 10.00 10.06 5,261,715 +0.00(+0.00%)
Dec 08, 2017 9.930 10.09 9.780 10.06 5,635,594 +0.00(+0.00%)
Dec 07, 2017 9.750 9.920 9.560 5,407,922 +0.00(+0.00%)
Dec 06, 2017 9.890 9.920 9.580 9.700 7,030,381 -0.35(-3.48%)
Dec 05, 2017 10.23 10.32 10.02 10.05 6,021,869 -0.25(-2.43%)
Dec 04, 2017 10.41 10.70 10.23 10.30 7,315,971 -0.16(-1.53%)
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.