Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2018 9.290 9.290 9.290 0 -0.09(-0.95%)
Mar 26, 2018 8.860 9.379 8.851 9.379 841 +0.01(+0.10%)
Mar 23, 2018 9.360 9.370 9.330 9.370 6,600 +0.01(+0.11%)
Mar 22, 2018 9.300 9.360 9.300 9.360 4,766 +0.05(+0.54%)
Mar 21, 2018 9.320 9.350 9.310 9.310 1,396 -0.07(-0.75%)
Mar 20, 2018 9.320 9.610 9.310 9.380 9,093 +0.15(+1.63%)
Mar 19, 2018 9.350 9.400 9.210 9.230 5,621 -0.12(-1.28%)
Mar 16, 2018 9.232 9.400 9.232 9.350 4,266 +0.00(+0.00%)
Mar 15, 2018 9.420 9.438 9.350 9.350 4,248 +0.06(+0.65%)
Mar 14, 2018 9.231 9.300 9.215 9.290 3,720 +0.01(+0.11%)
Mar 13, 2018 9.450 9.450 9.280 9.280 1,919 -0.14(-1.49%)
Mar 12, 2018 9.500 9.500 9.250 9.420 4,529 +0.14(+1.51%)
Mar 09, 2018 9.180 9.400 9.090 9.280 17,812 +0.13(+1.43%)
Mar 08, 2018 9.190 9.200 9.050 9.150 5,988 +0.04(+0.44%)
Mar 07, 2018 9.330 9.410 9.110 9.110 8,945 +0.02(+0.22%)
Mar 06, 2018 9.340 9.580 9.030 9.090 14,062 -0.21(-2.26%)
Mar 05, 2018 9.150 9.700 9.150 9.300 6,913 +0.13(+1.42%)
Mar 02, 2018 9.030 9.700 9.030 9.170 9,476 +0.16(+1.78%)
Mar 01, 2018 9.030 9.050 9.010 9.010 1,510 +0.00(+0.00%)
Feb 28, 2018 9.180 9.188 9.010 9.010 1,129 -0.07(-0.77%)
Feb 27, 2018 9.490 9.490 9.011 9.080 2,191 -0.34(-3.56%)
Feb 26, 2018 9.415 9.415 9.415 9.415 380 +0.16(+1.67%)
Feb 23, 2018 9.320 9.560 9.260 9.260 1,449 -0.01(-0.11%)
Feb 22, 2018 9.290 9.290 9.270 1,517 -0.02(-0.21%)
Feb 21, 2018 9.260 9.395 9.260 9.290 22,356 +0.04(+0.43%)
Feb 20, 2018 9.010 9.360 9.010 9.250 42,434 +0.00(+0.00%)
Feb 16, 2018 9.250 9.250 9.250 0 +0.05(+0.54%)
Feb 15, 2018 9.200 9.200 9.200 9.200 205 +0.06(+0.71%)
Feb 14, 2018 8.950 9.135 8.950 9.135 432 -0.05(-0.49%)
Feb 13, 2018 9.181 9.181 9.181 9.181 232 +0.15(+1.67%)
Feb 12, 2018 9.211 9.211 9.030 9.030 338 -0.09(-0.99%)
Feb 08, 2018 9.120 9.120 9.120 54 -0.36(-3.80%)
Feb 07, 2018 9.480 9.470 9.480 410 +0.01(+0.11%)
Feb 06, 2018 9.480 9.480 9.250 9.470 2,164 -0.21(-2.17%)
Feb 05, 2018 9.770 9.770 9.400 9.680 4,633 +0.04(+0.41%)
Feb 02, 2018 9.500 9.500 9.500 9.640 3,212 -0.25(-2.54%)
Feb 01, 2018 9.730 9.940 9.659 9.891 1,659 +0.17(+1.74%)
Jan 31, 2018 9.950 9.950 9.694 9.722 20,866 -0.03(-0.29%)
Jan 30, 2018 9.660 9.750 9.660 9.750 1,151 -0.09(-0.91%)
Jan 26, 2018 9.840 9.840 9.840 118 +0.04(+0.41%)
Jan 25, 2018 9.800 9.800 9.800 9.800 736 +0.14(+1.50%)
Jan 24, 2018 9.418 9.655 9.418 9.655 889 -0.19(-1.98%)
Jan 23, 2018 9.700 9.850 9.680 9.850 5,685 +0.17(+1.76%)
Jan 22, 2018 9.410 9.850 9.390 9.680 8,458 +0.22(+2.31%)
Jan 19, 2018 9.461 9.461 9.461 9.461 108 -0.14(-1.45%)
Jan 18, 2018 9.480 9.600 9.480 9.600 3,718 -0.10(-1.03%)
Jan 17, 2018 9.180 9.850 9.180 9.700 8,660 +0.10(+1.04%)
Jan 16, 2018 9.429 9.600 9.429 9.600 785 -0.05(-0.54%)
Jan 11, 2018 9.652 9.652 9.652 0 +0.10(+1.07%)
Jan 10, 2018 9.690 9.690 9.525 9.550 1,020 -0.01(-0.10%)
Jan 08, 2018 9.560 9.560 9.560 27 +0.01(+0.08%)
Jan 05, 2018 9.552 9.552 9.552 9.552 386 -0.03(-0.31%)
Jan 04, 2018 9.580 9.600 9.580 9.582 3,394 +0.02(+0.22%)
Jan 03, 2018 9.560 9.600 9.540 9.560 8,538 +0.01(+0.10%)
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.