Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.660 6.660 6.660 0 +0.08(+1.22%)
Mar 28, 2018 6.700 6.740 6.510 6.580 1,540,203 -0.17(-2.52%)
Mar 27, 2018 6.610 6.850 6.600 6.750 2,069,563 +0.08(+1.20%)
Mar 26, 2018 7.070 7.090 6.660 6.670 2,769,533 -0.37(-5.26%)
Mar 23, 2018 7.240 7.330 7.030 7.040 2,489,787 -0.01(-0.14%)
Mar 22, 2018 7.140 7.240 7.010 7.050 1,210,213 -0.15(-2.08%)
Mar 21, 2018 6.980 7.260 6.900 7.200 2,194,434 +0.34(+4.96%)
Mar 20, 2018 7.010 7.055 6.820 6.860 1,145,215 -0.17(-2.42%)
Mar 19, 2018 6.900 7.070 6.840 7.030 1,694,795 +0.04(+0.57%)
Mar 16, 2018 7.040 7.040 6.810 6.990 5,494,318 -0.05(-0.71%)
Mar 15, 2018 7.020 7.140 6.950 7.040 1,771,502 -0.07(-0.98%)
Mar 14, 2018 6.960 7.200 6.890 7.110 2,024,753 +0.22(+3.19%)
Mar 13, 2018 7.110 7.190 6.800 6.890 2,502,680 -0.21(-2.96%)
Mar 12, 2018 6.890 7.195 6.720 7.100 2,501,010 +0.14(+2.01%)
Mar 09, 2018 6.380 7.100 6.290 6.960 3,327,822 +0.39(+5.94%)
Mar 08, 2018 6.710 6.710 6.360 6.570 2,413,421 -0.16(-2.38%)
Mar 07, 2018 6.680 6.730 1,680,669 -0.30(-4.27%)
Mar 06, 2018 6.870 7.135 6.841 7.030 1,725,888 +0.32(+4.77%)
Mar 05, 2018 6.840 6.900 6.650 6.710 1,159,845 -0.14(-2.04%)
Mar 02, 2018 6.730 6.870 6.702 6.850 1,642,262 +0.17(+2.54%)
Mar 01, 2018 6.330 6.740 6.170 6.680 2,285,141 +0.29(+4.54%)
Feb 28, 2018 6.300 6.520 6.290 6.390 1,395,312 +0.08(+1.27%)
Feb 27, 2018 6.400 6.475 6.260 6.310 1,818,719 -0.13(-2.02%)
Feb 26, 2018 6.320 6.530 6.300 6.440 2,389,966 +0.17(+2.71%)
Feb 23, 2018 6.460 6.470 6.260 6.270 2,105,006 -0.21(-3.24%)
Feb 22, 2018 6.480 1,327,180 +0.04(+0.62%)
Feb 21, 2018 6.670 6.700 6.420 6.440 2,229,392 -0.17(-2.57%)
Feb 20, 2018 6.910 7.010 6.590 6.610 1,559,797 -0.38(-5.44%)
Feb 16, 2018 6.990 6.990 6.990 0 -0.13(-1.83%)
Feb 15, 2018 7.160 7.220 6.980 7.120 1,259,550 -0.06(-0.84%)
Feb 14, 2018 6.830 7.256 6.800 7.180 2,504,864 +0.35(+5.12%)
Feb 13, 2018 6.730 6.830 1,570,243 -0.22(-3.12%)
Feb 12, 2018 6.750 7.130 6.680 7.050 2,851,446 +0.31(+4.60%)
Feb 09, 2018 6.860 6.870 6.510 6.740 3,964,797 -0.15(-2.18%)
Feb 08, 2018 6.700 7.000 6.700 6.890 2,532,723 +0.18(+2.68%)
Feb 07, 2018 6.610 6.750 6.580 6.710 2,978,606 +0.04(+0.60%)
Feb 06, 2018 6.760 6.980 6.660 6.670 2,223,191 -0.15(-2.20%)
Feb 05, 2018 6.610 6.850 6.570 6.820 2,230,844 +0.23(+3.49%)
Feb 02, 2018 6.790 6.840 6.470 6.590 3,709,041 -0.30(-4.35%)
Feb 01, 2018 6.900 7.000 6.820 6.890 3,340,965 -0.07(-1.01%)
Jan 31, 2018 7.000 7.140 6.760 6.960 4,975,880 -0.01(-0.14%)
Jan 30, 2018 7.410 7.490 6.940 6.970 5,122,514 -0.50(-6.69%)
Jan 29, 2018 7.610 7.655 7.270 7.470 5,781,192 -0.16(-2.10%)
Jan 26, 2018 7.540 7.810 7.420 7.630 4,888,700 +0.18(+2.42%)
Jan 25, 2018 8.270 8.290 7.440 7.450 7,411,905 -0.88(-10.56%)
Jan 24, 2018 8.120 8.620 8.120 8.330 11,002,649 +0.40(+5.04%)
Jan 23, 2018 9.330 9.330 7.824 7.930 16,562,638 -2.86(-26.51%)
Jan 22, 2018 10.96 11.03 10.71 10.79 1,119,275 -0.17(-1.55%)
Jan 19, 2018 11.00 11.19 10.94 10.96 1,136,823 +0.01(+0.09%)
Jan 18, 2018 11.30 11.33 10.84 10.95 1,577,227 -0.35(-3.10%)
Jan 17, 2018 11.55 11.66 11.27 11.30 1,569,184 -0.35(-3.00%)
Jan 16, 2018 11.13 11.67 10.98 11.65 2,960,352 +0.50(+4.48%)
Jan 12, 2018 11.15 11.15 11.15 0 +0.74(+7.11%)
Jan 11, 2018 10.69 10.74 10.41 10.41 1,266,072 -0.28(-2.62%)
Jan 10, 2018 10.71 10.69 2,115,414 +0.28(+2.69%)
Jan 09, 2018 11.00 11.00 10.37 10.41 2,046,348 -0.70(-6.30%)
Jan 08, 2018 11.51 11.51 11.09 11.11 1,102,889 -0.41(-3.56%)
Jan 05, 2018 11.44 11.63 11.40 11.52 761,611 -0.03(-0.26%)
Jan 04, 2018 11.35 11.55 11.05 11.55 1,494,611 +0.15(+1.32%)
Jan 03, 2018 11.80 11.85 11.10 11.40 1,611,990 -0.35(-2.98%)
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.