Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2018 7.520 7.520 7.520 0 -0.11(-1.44%)
Apr 16, 2018 7.560 7.680 7.560 7.630 973,726 +0.19(+2.55%)
Apr 13, 2018 7.410 7.470 7.410 7.440 1,120,543 +0.16(+2.20%)
Apr 12, 2018 7.210 7.300 7.160 7.280 996,164 +0.11(+1.53%)
Apr 11, 2018 7.180 7.220 7.160 7.170 645,021 -0.04(-0.55%)
Apr 10, 2018 7.150 7.210 7.110 7.210 631,950 +0.11(+1.55%)
Apr 09, 2018 7.180 7.220 7.100 7.100 668,274 +0.05(+0.71%)
Apr 06, 2018 7.100 7.140 7.020 7.050 640,424 -0.06(-0.84%)
Apr 05, 2018 7.180 7.185 7.100 7.110 508,219 -0.03(-0.42%)
Apr 04, 2018 7.060 7.140 7.040 7.140 514,558 -0.01(-0.14%)
Apr 03, 2018 7.170 7.200 7.105 7.150 586,807 +0.02(+0.28%)
Apr 02, 2018 7.240 7.240 7.120 7.130 652,656 -0.13(-1.79%)
Mar 29, 2018 7.260 7.260 7.260 0 -0.04(-0.55%)
Mar 28, 2018 7.310 7.403 7.280 7.300 1,565,985 +0.11(+1.53%)
Mar 27, 2018 7.280 7.410 7.180 7.190 2,370,835 -0.07(-0.96%)
Mar 26, 2018 7.200 7.260 7.140 7.260 514,468 +0.14(+1.97%)
Mar 23, 2018 7.230 7.230 7.110 7.120 740,678 -0.11(-1.52%)
Mar 22, 2018 7.290 7.290 7.190 7.230 769,696 -0.15(-2.03%)
Mar 21, 2018 7.370 7.420 7.360 7.380 784,741 +0.17(+2.36%)
Mar 20, 2018 7.200 7.250 7.170 7.210 1,113,481 +0.00(+0.00%)
Mar 19, 2018 7.220 7.253 7.155 7.210 634,044 -0.01(-0.14%)
Mar 16, 2018 7.280 7.290 7.190 7.220 725,094 -0.03(-0.41%)
Mar 15, 2018 7.330 7.340 7.240 7.250 842,455 -0.10(-1.36%)
Mar 14, 2018 7.330 7.350 7.300 7.350 674,425 +0.04(+0.55%)
Mar 13, 2018 7.440 7.490 7.290 7.310 1,006,111 -0.16(-2.14%)
Mar 12, 2018 7.500 7.520 7.460 7.470 1,507,471 -0.01(-0.13%)
Mar 09, 2018 7.370 7.510 7.370 7.480 2,048,404 +0.14(+1.91%)
Mar 08, 2018 7.270 7.340 7.270 7.340 719,784 +0.16(+2.23%)
Mar 07, 2018 7.190 7.100 7.180 775,490 +0.03(+0.42%)
Mar 06, 2018 7.140 7.200 7.120 7.150 807,278 +0.12(+1.71%)
Mar 05, 2018 6.960 7.067 6.946 7.030 791,613 -0.03(-0.42%)
Mar 02, 2018 6.920 7.060 6.880 7.060 880,491 +0.15(+2.17%)
Mar 01, 2018 6.950 6.980 6.840 6.910 1,022,001 +0.09(+1.32%)
Feb 28, 2018 6.870 6.880 6.800 6.820 692,623 -0.03(-0.44%)
Feb 27, 2018 6.880 6.910 6.840 6.850 485,982 -0.06(-0.87%)
Feb 26, 2018 6.900 6.930 6.850 6.910 575,301 +0.00(+0.00%)
Feb 23, 2018 6.840 6.925 6.810 6.910 446,518 +0.11(+1.62%)
Feb 22, 2018 6.780 6.800 557,853 -0.09(-1.31%)
Feb 21, 2018 6.910 6.950 6.875 6.890 489,265 +0.03(+0.44%)
Feb 20, 2018 6.850 6.870 6.780 6.860 683,442 -0.02(-0.29%)
Feb 16, 2018 6.880 6.880 6.880 0 -0.01(-0.15%)
Feb 15, 2018 6.860 6.910 6.800 6.890 347,603 +0.07(+1.03%)
Feb 14, 2018 6.700 6.838 6.651 6.820 686,018 +0.10(+1.49%)
Feb 13, 2018 6.740 6.760 6.670 6.720 326,491 -0.01(-0.15%)
Feb 12, 2018 6.690 6.770 6.640 6.730 681,997 +0.09(+1.36%)
Feb 09, 2018 6.570 6.690 6.500 6.640 1,357,747 +0.09(+1.37%)
Feb 08, 2018 6.760 6.760 6.540 6.550 1,267,111 -0.18(-2.67%)
Feb 07, 2018 6.850 6.850 6.730 6.730 1,119,441 -0.25(-3.58%)
Feb 06, 2018 6.760 6.990 6.710 6.980 1,445,515 +0.02(+0.29%)
Feb 05, 2018 7.060 7.125 6.930 6.960 1,173,666 -0.16(-2.25%)
Feb 02, 2018 7.150 7.245 7.090 7.120 1,512,823 +0.06(+0.85%)
Feb 01, 2018 7.050 7.180 7.050 7.060 889,216 -0.09(-1.26%)
Jan 31, 2018 7.190 7.190 7.115 7.150 704,468 -0.03(-0.42%)
Jan 30, 2018 7.170 7.190 7.170 7.180 485,875 -0.02(-0.28%)
Jan 29, 2018 7.250 7.250 7.170 7.200 518,074 -0.04(-0.55%)
Jan 26, 2018 7.220 7.250 7.180 7.240 772,413 +0.14(+1.97%)
Jan 25, 2018 7.190 7.190 7.090 7.100 885,908 -0.14(-1.93%)
Jan 24, 2018 7.300 7.335 7.210 7.240 1,245,647 -0.01(-0.14%)
Jan 23, 2018 7.290 7.290 7.210 7.250 1,132,090 -0.07(-0.96%)
Jan 22, 2018 7.270 7.330 7.250 7.320 1,169,444 +0.10(+1.39%)
Jan 19, 2018 7.190 7.230 7.180 7.220 1,050,507 +0.08(+1.12%)
Jan 18, 2018 7.060 7.210 7.060 7.140 956,917 +0.08(+1.13%)
Jan 17, 2018 7.010 7.110 7.010 7.060 1,613,050 +0.21(+3.07%)
Jan 16, 2018 6.930 6.940 6.820 6.850 1,180,450 +0.19(+2.85%)
Jan 12, 2018 6.660 6.660 6.660 0 +0.01(+0.15%)
Jan 11, 2018 6.590 6.660 6.590 6.650 817,182 +0.06(+0.91%)
Jan 10, 2018 6.590 431,648 -0.08(-1.20%)
Jan 09, 2018 6.730 6.730 6.650 6.670 1,076,771 +0.01(+0.15%)
Jan 08, 2018 6.700 6.700 6.650 6.660 741,338 -0.04(-0.60%)
Jan 05, 2018 6.670 6.710 6.650 6.700 3,491,961 +0.01(+0.15%)
Jan 04, 2018 6.680 6.710 6.660 6.690 853,923 +0.07(+1.06%)
Jan 03, 2018 6.610 6.650 6.600 6.620 491,414 +0.00(+0.00%)
Jan 02, 2018 6.520 6.620 6.520 6.620 564,472 +0.14(+2.16%)
Dec 29, 2017 6.480 6.480 6.480 0 +0.10(+1.57%)
Dec 28, 2017 6.360 6.390 6.350 6.380 410,824 +0.04(+0.63%)
Dec 27, 2017 6.310 6.340 6.310 6.340 498,403 +0.02(+0.32%)
Dec 26, 2017 6.310 6.350 6.300 6.320 701,671 -0.15(-2.32%)
Dec 22, 2017 6.400 6.470 6.400 6.470 531,906 +0.04(+0.62%)
Dec 21, 2017 6.420 6.510 6.400 6.430 988,502 +0.04(+0.63%)
Dec 20, 2017 6.380 6.410 6.370 6.390 1,299,082 -0.01(-0.16%)
Dec 19, 2017 6.350 6.410 6.335 6.400 1,193,758 -0.04(-0.62%)
Dec 18, 2017 6.420 6.450 6.400 6.440 580,598 +0.00(+0.00%)
Dec 15, 2017 6.480 6.480 6.410 6.440 725,422 -0.11(-1.68%)
Dec 14, 2017 6.540 6.590 6.530 6.550 536,587 +0.02(+0.31%)
Dec 13, 2017 6.520 6.550 6.490 6.530 623,144 +0.03(+0.46%)
Dec 12, 2017 6.510 6.527 6.480 6.500 853,558 +0.07(+1.09%)
Dec 11, 2017 6.390 6.450 6.390 6.430 646,581 +0.04(+0.63%)
Dec 08, 2017 6.390 6.400 6.330 6.390 1,630,861 +0.02(+0.31%)
Dec 07, 2017 6.500 6.500 6.310 6.370 1,472,501 +0.02(+0.31%)
Dec 06, 2017 6.380 6.410 6.325 6.350 1,312,023 -0.17(-2.61%)
Dec 05, 2017 6.440 6.560 6.440 6.520 1,366,859 +0.12(+1.87%)
Dec 04, 2017 6.510 6.510 6.380 6.400 1,920,063 -0.07(-1.08%)
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.