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%)
Dec 01, 2017 6.470 6.490 6.370 6.470 1,743,817 -0.04(-0.61%)
Nov 30, 2017 6.490 6.590 6.490 6.510 1,282,901 +0.06(+0.93%)
Nov 29, 2017 6.610 6.670 6.450 6.450 994,600 -0.16(-2.42%)
Nov 28, 2017 6.600 6.670 6.580 6.610 2,138,106 -0.44(-6.24%)
Nov 27, 2017 7.020 7.210 7.010 7.050 3,356,198 -0.02(-0.28%)
Nov 24, 2017 6.420 7.520 6.420 7.070 4,725,694 +0.76(+12.04%)
Nov 22, 2017 6.340 6.360 6.310 6.310 559,830 +0.04(+0.64%)
Nov 21, 2017 6.250 6.280 6.220 6.270 380,503 +0.06(+0.97%)
Nov 20, 2017 6.180 6.210 6.154 6.210 549,539 +0.00(+0.00%)
Nov 17, 2017 6.210 6.230 6.185 6.210 510,097 +0.01(+0.16%)
Nov 16, 2017 6.190 6.200 6.160 6.200 614,138 -0.01(-0.16%)
Nov 15, 2017 6.240 6.240 6.180 6.210 947,283 -0.02(-0.32%)
Nov 14, 2017 6.220 6.260 6.190 6.230 776,265 +0.08(+1.30%)
Nov 13, 2017 6.130 6.185 6.130 6.150 857,113 +0.00(+0.00%)
Nov 10, 2017 6.160 6.170 6.130 6.150 456,780 +0.03(+0.49%)
Nov 09, 2017 6.170 6.170 6.070 6.120 558,457 -0.08(-1.29%)
Nov 08, 2017 6.200 6.220 6.170 6.200 332,377 +0.06(+0.98%)
Nov 07, 2017 6.210 6.210 6.100 6.140 480,395 -0.06(-0.97%)
Nov 06, 2017 6.150 6.200 6.130 6.200 470,937 +0.04(+0.65%)
Nov 03, 2017 6.180 6.180 6.130 6.160 629,170 -0.04(-0.65%)
Nov 02, 2017 6.160 6.210 6.160 6.200 1,185,535 +0.10(+1.64%)
Nov 01, 2017 6.200 6.200 6.080 6.100 906,077 -0.06(-0.97%)
Oct 31, 2017 6.150 6.170 6.130 6.160 957,669 +0.01(+0.16%)
Oct 30, 2017 6.230 6.230 6.150 6.150 791,751 -0.17(-2.69%)
Oct 27, 2017 6.250 6.335 6.250 6.320 411,405 +0.09(+1.44%)
Oct 26, 2017 6.270 6.270 6.210 6.230 360,499 -0.05(-0.80%)
Oct 25, 2017 6.290 6.330 6.221 6.280 682,163 +0.02(+0.32%)
Oct 24, 2017 6.290 6.290 6.230 6.260 399,185 +0.00(+0.00%)
Oct 23, 2017 6.300 6.330 6.250 6.260 352,963 +0.06(+0.97%)
Oct 20, 2017 6.240 6.240 6.190 6.200 516,528 -0.03(-0.48%)
Oct 19, 2017 6.260 6.260 6.200 6.230 569,756 -0.07(-1.11%)
Oct 18, 2017 6.290 6.320 6.280 6.300 724,938 +0.01(+0.16%)
Oct 17, 2017 6.320 6.320 6.270 6.290 680,362 -0.09(-1.41%)
Oct 16, 2017 6.400 6.420 6.370 6.380 677,061 -0.01(-0.16%)
Oct 13, 2017 6.380 6.420 6.370 6.390 922,026 +0.01(+0.16%)
Oct 12, 2017 6.370 6.400 6.360 6.380 650,417 +0.04(+0.63%)
Oct 11, 2017 6.310 6.350 6.260 6.340 1,276,689 +0.02(+0.32%)
Oct 10, 2017 6.270 6.320 6.270 6.320 578,944 +0.06(+0.96%)
Oct 09, 2017 6.250 6.290 6.250 6.260 425,833 +0.01(+0.16%)
Oct 06, 2017 6.230 6.270 6.200 6.250 534,721 +0.04(+0.64%)
Oct 05, 2017 6.200 6.240 6.190 6.210 508,223 +0.04(+0.65%)
Oct 04, 2017 6.200 6.200 6.150 6.170 594,946 -0.03(-0.48%)
Oct 03, 2017 6.180 6.220 6.170 6.200 658,612 +0.02(+0.32%)
Oct 02, 2017 6.180 6.180 6.120 6.180 777,733 +0.00(+0.00%)
Sep 29, 2017 6.140 6.190 6.120 6.180 1,048,213 +0.13(+2.15%)
Sep 28, 2017 6.050 6.090 6.020 6.050 824,993 +0.04(+0.67%)
Sep 27, 2017 6.000 6.010 1,033,507 -0.01(-0.17%)
Sep 26, 2017 6.090 6.090 6.010 6.020 1,151,917 -0.01(-0.17%)
Sep 25, 2017 6.080 6.100 6.020 6.030 872,667 -0.15(-2.43%)
Sep 22, 2017 6.210 6.210 6.145 6.180 895,752 -0.05(-0.80%)
Sep 21, 2017 6.180 6.240 6.170 6.230 1,198,687 +0.08(+1.30%)
Sep 20, 2017 6.120 6.170 6.110 6.150 1,240,134 +0.00(+0.00%)
Sep 19, 2017 6.160 6.170 6.120 6.150 583,514 +0.01(+0.16%)
Sep 18, 2017 6.080 6.165 6.080 6.140 837,582 +0.15(+2.50%)
Sep 15, 2017 6.000 6.030 5.970 5.990 1,330,265 +0.02(+0.34%)
Sep 14, 2017 5.910 6.000 5.910 5.970 1,083,921 +0.11(+1.88%)
Sep 13, 2017 6.030 6.030 5.860 5.860 1,713,947 -0.30(-4.87%)
Sep 12, 2017 6.190 6.205 6.150 6.160 610,092 -0.03(-0.48%)
Sep 11, 2017 6.110 6.200 6.100 6.190 506,951 +0.02(+0.32%)
Sep 08, 2017 6.150 6.230 6.150 6.170 456,681 -0.02(-0.32%)
Sep 07, 2017 6.130 6.230 6.130 6.190 668,599 +0.05(+0.81%)
Sep 06, 2017 6.130 6.170 6.130 6.140 465,610 +0.04(+0.66%)
Sep 05, 2017 6.100 6.130 6.060 6.100 576,838 -0.03(-0.49%)
Sep 01, 2017 6.100 6.150 6.090 6.130 557,240 +0.03(+0.49%)
Aug 31, 2017 6.080 6.110 6.060 6.100 732,969 +0.00(+0.00%)
Aug 30, 2017 6.100 6.110 6.060 6.100 577,531 -0.03(-0.49%)
Aug 29, 2017 6.090 6.150 6.070 6.130 576,821 +0.03(+0.49%)
Aug 28, 2017 6.120 6.130 6.080 6.100 453,259 -0.03(-0.49%)
Aug 25, 2017 6.150 6.160 6.110 6.130 470,549 -0.01(-0.16%)
Aug 24, 2017 6.180 6.180 6.110 6.140 556,993 +0.01(+0.16%)
Aug 23, 2017 6.100 6.140 6.080 6.130 922,805 +0.01(+0.16%)
Aug 22, 2017 6.070 6.140 6.070 6.120 474,999 +0.07(+1.16%)
Aug 21, 2017 6.020 6.060 6.005 6.050 863,877 +0.03(+0.50%)
Aug 18, 2017 6.060 6.060 6.000 6.020 984,441 -0.03(-0.50%)
Aug 17, 2017 6.120 6.140 6.040 6.050 1,418,397 -0.08(-1.31%)
Aug 16, 2017 6.190 6.190 6.130 6.130 579,183 -0.09(-1.45%)
Aug 15, 2017 6.230 6.230 6.180 6.220 1,060,794 +0.02(+0.32%)
Aug 14, 2017 6.130 6.270 6.110 6.200 1,731,378 +0.05(+0.81%)
Aug 11, 2017 6.070 6.150 6.040 6.150 905,883 +0.05(+0.82%)
Aug 10, 2017 6.250 6.250 6.100 6.100 836,908 -0.20(-3.17%)
Aug 09, 2017 6.210 6.300 6.210 6.300 1,122,942 -0.08(-1.25%)
Aug 08, 2017 6.590 6.590 6.380 6.380 1,337,726 -0.27(-4.06%)
Aug 07, 2017 6.510 6.650 6.480 6.650 2,617,406 +0.11(+1.68%)
Aug 04, 2017 6.550 6.580 6.520 6.540 741,602 -0.01(-0.15%)
Aug 03, 2017 6.550 6.590 6.530 6.550 673,215 +0.00(+0.00%)
Aug 02, 2017 6.630 6.630 6.520 6.550 847,986 -0.08(-1.21%)
Aug 01, 2017 6.620 6.640 6.590 6.630 665,510 +0.04(+0.61%)
Jul 31, 2017 6.610 6.620 6.560 6.590 936,404 -0.04(-0.60%)
Jul 28, 2017 6.680 6.680 6.580 6.630 821,383 +0.05(+0.76%)
Jul 27, 2017 6.620 6.700 6.540 6.580 2,350,958 +0.02(+0.30%)
Jul 26, 2017 6.550 6.580 6.520 6.560 631,801 +0.03(+0.46%)
Jul 25, 2017 6.550 6.550 6.530 6.530 339,084 -0.02(-0.31%)
Jul 24, 2017 6.560 6.560 6.530 6.550 716,038 +0.06(+0.92%)
Jul 21, 2017 6.530 6.540 6.460 6.490 752,169 -0.06(-0.92%)
Jul 20, 2017 6.590 6.590 6.540 6.550 1,086,045 -0.01(-0.15%)
Jul 19, 2017 6.550 6.560 6.520 6.560 687,792 +0.05(+0.77%)
Jul 18, 2017 6.510 6.530 6.490 6.510 685,267 +0.00(+0.00%)
Jul 17, 2017 6.450 6.460 6.440 6.510 919,739 -0.05(-0.76%)
Jul 14, 2017 6.520 6.570 6.500 6.560 652,262 +0.05(+0.77%)
Jul 13, 2017 6.480 6.510 6.425 6.510 621,437 +0.06(+0.93%)
Jul 12, 2017 6.440 6.470 6.420 6.450 952,883 +0.03(+0.47%)
Jul 11, 2017 6.340 6.440 6.330 6.420 1,754,696 +0.07(+1.10%)
Jul 10, 2017 6.280 6.350 6.250 6.350 604,504 +0.07(+1.11%)
Jul 07, 2017 6.250 6.290 6.210 6.280 1,285,926 +0.04(+0.64%)
Jul 06, 2017 6.260 6.280 6.200 6.240 885,081 -0.06(-0.95%)
Jul 05, 2017 6.270 6.310 6.220 6.300 1,067,707 +0.02(+0.32%)
Jul 03, 2017 6.280 6.330 6.280 6.280 565,503 -0.03(-0.48%)
Jun 30, 2017 6.260 6.348 6.260 6.310 1,416,416 +0.05(+0.80%)
Jun 29, 2017 6.310 6.335 6.210 6.260 1,319,969 -0.07(-1.11%)
Jun 28, 2017 6.190 6.330 6.170 6.330 905,320 +0.17(+2.76%)
Jun 27, 2017 6.220 6.275 6.135 6.160 1,880,992 -0.06(-0.96%)
Jun 26, 2017 6.200 6.220 6.130 6.220 2,394,220 +0.09(+1.47%)
Jun 23, 2017 6.170 6.170 6.120 6.130 1,795,668 -0.01(-0.16%)
Jun 22, 2017 6.120 6.160 6.090 6.140 694,735 +0.06(+0.99%)
Jun 21, 2017 6.020 6.110 6.020 6.080 456,869 +0.04(+0.66%)
Jun 20, 2017 6.120 6.120 6.040 6.040 539,029 -0.09(-1.47%)
Jun 19, 2017 6.120 6.140 6.100 6.130 564,803 +0.05(+0.82%)
Jun 16, 2017 6.070 6.100 6.060 6.080 716,981 +0.01(+0.16%)
Jun 15, 2017 6.070 6.080 6.040 6.070 1,124,486 -0.04(-0.65%)
Jun 14, 2017 6.170 6.170 6.100 6.110 760,510 -0.05(-0.81%)
Jun 13, 2017 6.190 6.190 6.125 6.160 436,754 +0.02(+0.33%)
Jun 12, 2017 6.180 6.180 6.100 6.140 918,764 -0.08(-1.29%)
Jun 09, 2017 6.370 6.400 6.170 6.220 1,041,965 -0.17(-2.66%)
Jun 08, 2017 6.380 6.400 6.350 6.390 547,867 +0.00(+0.00%)
Jun 07, 2017 6.490 6.490 6.340 6.390 746,143 -0.08(-1.24%)
Jun 06, 2017 6.460 6.500 6.460 6.470 885,035 -0.01(-0.15%)
Jun 05, 2017 6.430 6.490 6.430 6.480 908,612 +0.08(+1.25%)
Jun 02, 2017 6.370 6.400 6.370 6.400 497,320 +0.03(+0.47%)
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.