Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.405 9.405 9.405 0 +0.12(+1.25%)
Mar 28, 2018 9.083 9.290 9.050 9.290 14,908,921 +0.23(+2.56%)
Mar 27, 2018 8.967 9.190 8.963 9.058 8,454,293 +0.09(+1.01%)
Mar 26, 2018 8.901 9.008 8.814 8.967 6,974,829 +0.10(+1.12%)
Mar 23, 2018 9.025 9.116 8.835 8.868 7,901,391 -0.08(-0.92%)
Mar 22, 2018 8.934 9.128 8.843 8.951 9,536,676 +0.02(+0.19%)
Mar 21, 2018 8.868 9.058 8.826 8.934 6,875,966 +0.07(+0.84%)
Mar 20, 2018 8.934 8.984 8.793 8.860 7,687,996 -0.05(-0.56%)
Mar 19, 2018 9.000 9.017 8.851 8.909 6,826,058 -0.06(-0.65%)
Mar 16, 2018 8.876 9.025 8.851 8.967 8,855,926 +0.12(+1.40%)
Mar 15, 2018 8.843 8.905 8.678 8.843 11,482,884 -0.01(-0.09%)
Mar 14, 2018 8.851 8.917 8.810 8.851 5,240,224 +0.02(+0.28%)
Mar 13, 2018 8.926 8.959 8.785 8.826 6,994,987 -0.06(-0.65%)
Mar 12, 2018 8.975 9.000 8.785 8.884 9,043,553 -0.09(-1.01%)
Mar 09, 2018 8.984 8.984 8.810 8.975 7,008,198 +0.01(+0.09%)
Mar 08, 2018 8.967 9.050 8.959 8.967 6,545,788 +0.03(+0.37%)
Mar 07, 2018 8.860 8.934 8,605,086 -0.11(-1.19%)
Mar 06, 2018 9.133 9.174 8.959 9.042 9,824,235 -0.04(-0.46%)
Mar 05, 2018 9.017 9.091 8.934 9.083 14,594,089 +0.10(+1.11%)
Mar 02, 2018 9.017 9.099 8.851 8.984 9,336,781 -0.08(-0.91%)
Mar 01, 2018 9.033 9.323 9.008 9.066 11,938,071 +0.07(+0.83%)
Feb 28, 2018 9.331 9.364 8.984 8.992 12,328,534 -0.29(-3.12%)
Feb 27, 2018 8.893 9.306 8.744 9.281 26,689,228 +0.64(+7.37%)
Feb 26, 2018 8.694 8.719 8.562 8.644 13,006,451 -0.03(-0.38%)
Feb 23, 2018 8.570 8.702 8.541 8.678 5,648,215 +0.16(+1.84%)
Feb 22, 2018 8.628 8.520 8,107,699 +0.06(+0.68%)
Feb 21, 2018 8.636 8.741 8.462 8.462 6,486,234 -0.14(-1.63%)
Feb 20, 2018 8.595 8.719 8.570 8.603 9,027,076 -0.04(-0.48%)
Feb 16, 2018 8.644 8.644 8.644 0 -0.06(-0.67%)
Feb 15, 2018 8.570 8.702 8.537 8.702 8,629,487 +0.21(+2.43%)
Feb 14, 2018 8.462 8.545 8.388 8.496 7,170,381 -0.04(-0.48%)
Feb 13, 2018 8.487 8.595 8.405 8.537 7,630,635 +0.04(+0.49%)
Feb 12, 2018 8.462 8.549 8.297 8.496 10,890,445 +0.06(+0.69%)
Feb 09, 2018 8.380 8.504 8.161 8.438 12,457,626 +0.12(+1.39%)
Feb 08, 2018 8.636 8.644 8.314 8.322 15,774,983 -0.35(-4.01%)
Feb 07, 2018 8.769 8.917 8.657 8.669 10,562,042 -0.08(-0.95%)
Feb 06, 2018 8.603 8.802 8.396 8.752 14,138,981 -0.07(-0.84%)
Feb 05, 2018 9.190 9.199 8.719 8.826 14,378,262 -0.37(-4.05%)
Feb 02, 2018 9.389 9.505 9.190 9.199 12,233,805 -0.32(-3.39%)
Feb 01, 2018 9.587 9.654 9.480 9.521 8,197,376 -0.04(-0.43%)
Jan 31, 2018 9.554 9.625 9.521 9.563 29,628,356 +0.07(+0.70%)
Jan 30, 2018 9.636 9.693 9.464 9.496 15,389,325 -0.16(-1.69%)
Jan 29, 2018 9.554 9.750 9.492 9.660 15,755,620 +0.07(+0.77%)
Jan 26, 2018 9.447 9.603 9.398 9.586 11,151,126 +0.19(+2.00%)
Jan 25, 2018 9.120 9.406 9.112 9.398 14,302,036 +0.27(+2.96%)
Jan 24, 2018 9.317 9.333 9.047 9.128 17,485,566 -0.21(-2.28%)
Jan 23, 2018 9.243 9.464 9.227 9.341 13,267,978 +0.03(+0.35%)
Jan 22, 2018 9.652 9.660 9.227 9.308 21,676,230 -0.30(-3.15%)
Jan 19, 2018 9.480 9.611 9.398 9.611 18,375,470 +0.18(+1.91%)
Jan 18, 2018 9.660 9.775 9.292 9.431 36,883,736 +0.66(+7.56%)
Jan 17, 2018 8.809 8.875 8.752 8.768 8,702,455 +0.03(+0.37%)
Jan 16, 2018 9.079 9.096 8.728 8.736 15,167,764 -0.29(-3.26%)
Jan 12, 2018 9.030 9.030 9.030 0 +0.07(+0.73%)
Jan 11, 2018 8.809 8.985 8.793 8.965 10,077,219 +0.15(+1.67%)
Jan 10, 2018 8.777 8.834 8.703 8.818 6,144,874 +0.02(+0.19%)
Jan 09, 2018 8.858 8.924 8.793 8.801 11,384,047 -0.09(-1.01%)
Jan 08, 2018 8.916 8.940 8.854 8.891 8,177,781 +0.00(+0.00%)
Jan 05, 2018 8.883 8.932 8.818 8.891 6,587,411 +0.03(+0.37%)
Jan 04, 2018 8.867 8.973 8.858 8.858 6,296,166 -0.03(-0.37%)
Jan 03, 2018 8.875 8.973 8.826 8.891 7,556,907 -0.01(-0.09%)
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.