Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 9.850 9.350 9.550 20,230 -0.00(-0.00%)
Dec 29, 2017 9.550 9.550 9.550 0 +0.50(+5.53%)
Dec 28, 2017 9.610 9.610 9.050 9.050 7,879 -0.18(-1.95%)
Dec 27, 2017 9.230 9.240 9.230 9.230 1,883 +0.00(+0.00%)
Dec 26, 2017 9.389 9.389 9.230 9.230 603 -0.07(-0.75%)
Dec 22, 2017 9.210 9.300 9.210 9.300 4,851 +0.00(+0.00%)
Dec 21, 2017 9.210 9.300 9.200 9.300 9,700 +0.00(+0.00%)
Dec 20, 2017 9.210 9.300 9.200 9.300 636 +0.07(+0.78%)
Dec 19, 2017 9.210 9.228 9.210 9.228 896 +0.02(+0.19%)
Dec 18, 2017 9.250 9.250 9.210 9.210 1,444 -0.49(-5.05%)
Dec 15, 2017 9.218 9.700 9.200 9.700 5,104 +0.30(+3.21%)
Dec 14, 2017 9.228 9.398 9.228 9.398 204 -0.05(-0.55%)
Dec 13, 2017 9.450 9.450 9.450 9.450 132 -0.15(-1.56%)
Dec 12, 2017 9.577 9.600 9.560 9.600 30,343 +0.20(+2.13%)
Dec 11, 2017 9.410 9.410 9.400 9.400 2,512 -0.08(-0.81%)
Dec 07, 2017 9.476 9.476 9.476 74 -0.02(-0.25%)
Dec 06, 2017 9.350 9.500 9.350 9.500 23,291 +0.05(+0.53%)
Dec 05, 2017 9.264 9.450 9.228 9.450 15,109 +0.16(+1.72%)
Dec 04, 2017 9.440 9.450 9.290 9.290 1,700 -0.01(-0.11%)
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.