Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.842 8.886 8.790 8.816 602,009 +0.00(+0.00%)
Apr 27, 2018 8.782 8.847 8.764 8.816 228,005 +0.04(+0.50%)
Apr 26, 2018 8.686 8.808 8.642 8.773 381,538 +0.11(+1.31%)
Apr 25, 2018 8.651 8.703 8.599 8.660 407,612 -0.01(-0.10%)
Apr 24, 2018 8.712 8.712 8.638 8.669 450,181 -0.01(-0.10%)
Apr 23, 2018 8.712 8.721 8.642 8.677 446,874 -0.03(-0.30%)
Apr 20, 2018 8.738 8.799 8.669 8.703 565,398 -0.06(-0.69%)
Apr 19, 2018 8.851 8.860 8.751 8.764 617,384 -0.09(-0.98%)
Apr 18, 2018 9.016 9.016 8.834 8.851 365,065 -0.13(-1.45%)
Apr 17, 2018 8.903 9.008 8.886 8.982 439,259 +0.04(+0.49%)
Apr 16, 2018 8.842 8.947 8.803 8.938 339,664 +0.10(+1.18%)
Apr 13, 2018 8.912 8.921 8.790 8.834 566,923 -0.04(-0.49%)
Apr 12, 2018 8.921 8.921 8.851 8.877 395,250 -0.04(-0.49%)
Apr 11, 2018 8.869 8.964 8.842 8.921 362,083 +0.03(+0.29%)
Apr 10, 2018 8.886 8.938 8.851 8.895 493,839 +0.02(+0.20%)
Apr 09, 2018 8.955 8.955 8.851 8.877 282,602 -0.03(-0.29%)
Apr 06, 2018 8.973 9.051 8.864 8.903 525,543 -0.11(-1.25%)
Apr 05, 2018 9.034 9.073 8.929 9.016 681,417 -0.01(-0.10%)
Apr 04, 2018 8.886 9.042 8.860 9.025 560,945 +0.09(+0.97%)
Apr 03, 2018 8.747 8.947 8.712 8.938 502,636 +0.20(+2.29%)
Apr 02, 2018 8.842 8.851 8.677 8.738 539,400 -0.10(-1.18%)
Mar 29, 2018 8.842 8.842 8.842 0 +0.08(+0.89%)
Mar 28, 2018 8.703 8.790 8.686 8.764 641,362 +0.03(+0.40%)
Mar 27, 2018 8.790 8.816 8.695 8.729 505,334 -0.05(-0.59%)
Mar 26, 2018 8.773 8.834 8.695 8.782 499,175 +0.08(+0.90%)
Mar 23, 2018 8.755 8.825 8.703 8.703 490,714 -0.06(-0.69%)
Mar 22, 2018 8.599 8.860 8.599 8.764 592,628 +0.13(+1.51%)
Mar 21, 2018 8.651 8.703 8.608 8.634 752,688 -0.05(-0.60%)
Mar 20, 2018 8.825 8.877 8.625 8.686 744,732 -0.17(-1.87%)
Mar 19, 2018 8.825 8.855 8.729 8.851 432,640 +0.03(+0.39%)
Mar 16, 2018 8.782 8.851 8.708 8.816 818,526 +0.03(+0.40%)
Mar 15, 2018 8.886 8.886 8.755 8.782 612,924 -0.08(-0.88%)
Mar 14, 2018 8.825 8.869 8.799 8.860 766,717 +0.04(+0.49%)
Mar 13, 2018 8.860 8.890 8.799 8.816 560,691 +0.00(+0.00%)
Mar 12, 2018 8.782 8.882 8.782 8.816 684,633 +0.03(+0.30%)
Mar 09, 2018 8.764 8.799 8.712 8.790 496,341 +0.05(+0.60%)
Mar 08, 2018 8.747 8.782 8.712 8.738 683,117 -0.02(-0.20%)
Mar 07, 2018 8.708 8.755 668,978 +0.03(+0.30%)
Mar 06, 2018 8.747 8.799 8.651 8.729 795,422 -0.02(-0.20%)
Mar 05, 2018 8.721 8.803 8.712 8.747 525,471 +0.02(+0.20%)
Mar 02, 2018 8.686 8.769 8.608 8.729 817,199 +0.03(+0.30%)
Mar 01, 2018 8.773 8.816 8.625 8.703 686,626 -0.08(-0.89%)
Feb 28, 2018 8.973 8.973 8.764 8.782 1,178,777 -0.17(-1.85%)
Feb 27, 2018 9.303 9.312 8.947 8.947 799,418 -0.33(-3.56%)
Feb 26, 2018 9.086 9.355 9.042 9.277 910,700 +0.23(+2.60%)
Feb 23, 2018 9.034 9.077 8.999 9.042 386,870 +0.06(+0.68%)
Feb 22, 2018 9.008 9.082 8.955 8.982 475,324 -0.02(-0.19%)
Feb 21, 2018 8.947 9.103 8.886 8.999 541,745 +0.03(+0.39%)
Feb 20, 2018 9.051 9.103 8.964 8.964 449,406 -0.10(-1.06%)
Feb 16, 2018 9.060 9.060 9.060 0 +0.03(+0.39%)
Feb 15, 2018 9.016 9.060 8.938 9.025 491,505 +0.06(+0.68%)
Feb 14, 2018 8.877 9.008 8.877 8.964 724,477 +0.01(+0.10%)
Feb 13, 2018 8.773 8.982 8.764 8.955 806,698 +0.16(+1.78%)
Feb 12, 2018 8.660 8.808 8.634 8.799 867,928 +0.14(+1.61%)
Feb 09, 2018 8.660 8.721 8.477 8.660 1,052,266 +0.04(+0.50%)
Feb 08, 2018 8.790 8.829 8.608 8.616 956,543 -0.16(-1.78%)
Feb 07, 2018 8.782 8.825 8.738 8.773 1,027,342 -0.01(-0.10%)
Feb 06, 2018 8.642 8.912 8.634 8.782 1,109,981 -0.11(-1.27%)
Feb 05, 2018 8.982 9.086 8.747 8.895 840,081 -0.15(-1.63%)
Feb 02, 2018 9.164 9.199 9.025 9.042 654,008 -0.18(-1.98%)
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.