Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.484 8.484 8.484 8.484 1,597 -0.06(-0.73%)
Apr 27, 2018 8.531 8.696 8.531 8.547 11,081 -0.17(-1.98%)
Apr 26, 2018 8.720 8.720 8.484 8.720 3,901 +0.00(+0.00%)
Apr 25, 2018 8.772 8.772 8.720 8.720 1,177 +0.00(+0.00%)
Apr 23, 2018 8.720 8.720 8.720 70 -0.38(-4.15%)
Apr 19, 2018 9.097 9.097 9.097 67 +0.31(+3.54%)
Apr 18, 2018 8.786 8.786 8.786 8.786 854 -0.03(-0.32%)
Apr 16, 2018 8.814 8.814 8.814 494 -0.59(-6.31%)
Apr 12, 2018 9.408 9.408 9.408 180 +0.10(+1.06%)
Apr 11, 2018 9.309 9.309 9.309 9.309 852 +0.12(+1.28%)
Apr 10, 2018 9.191 9.191 9.191 9.191 1,718 +0.46(+5.24%)
Apr 06, 2018 8.734 8.734 8.734 80 -0.06(-0.70%)
Apr 03, 2018 8.795 8.795 8.795 36 -0.16(-1.79%)
Apr 02, 2018 8.743 9.083 8.743 8.956 11,825 +0.00(+0.00%)
Mar 28, 2018 8.956 8.956 8.956 0 +0.20(+2.23%)
Mar 26, 2018 8.760 8.760 8.760 38 -0.08(-0.87%)
Mar 20, 2018 8.838 8.838 8.838 12 +0.00(+0.00%)
Mar 19, 2018 8.956 8.956 8.838 8.838 4,393 -0.40(-4.34%)
Mar 16, 2018 9.215 9.238 9.215 9.238 3,186 +0.00(+0.00%)
Mar 14, 2018 9.238 9.238 9.238 2 -0.01(-0.12%)
Mar 13, 2018 9.139 9.250 9.139 9.250 22,316 +0.11(+1.15%)
Mar 12, 2018 9.144 9.144 9.144 9.144 1,162 +0.19(+2.11%)
Mar 07, 2018 8.956 8.956 8.956 481 +0.00(+0.05%)
Mar 06, 2018 8.979 9.371 8.779 8.951 38,839 -0.05(-0.58%)
Mar 05, 2018 9.097 9.097 9.003 9.003 585 +0.11(+1.27%)
Feb 28, 2018 8.890 8.890 8.890 21 -0.54(-5.70%)
Feb 27, 2018 9.286 9.474 9.286 9.427 7,521 +0.47(+5.26%)
Feb 26, 2018 9.229 9.229 8.956 8.956 2,749 -0.01(-0.16%)
Feb 23, 2018 9.097 9.097 8.970 8.970 1,067 -0.13(-1.40%)
Feb 21, 2018 9.097 9.097 9.097 0 -0.02(-0.26%)
Feb 20, 2018 9.073 9.121 9.069 9.121 3,733 +0.15(+1.68%)
Feb 16, 2018 8.970 8.970 8.970 0 -0.04(-0.42%)
Feb 15, 2018 9.615 9.615 9.007 9.007 2,688 +0.05(+0.53%)
Feb 14, 2018 9.474 9.663 8.956 8.960 155,845 -0.35(-3.78%)
Feb 08, 2018 9.312 9.312 9.312 265 -0.21(-2.20%)
Feb 06, 2018 9.521 9.521 9.521 16 -0.14(-1.46%)
Feb 05, 2018 9.663 9.328 9.663 4,605 +0.08(+0.84%)
Feb 02, 2018 9.238 9.446 9.238 9.582 10,716 +0.37(+3.99%)
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.