Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.040 7.075 6.777 6.790 1,448,573 -0.21(-3.00%)
Feb 27, 2018 7.140 7.150 6.980 7.000 1,860,796 -0.16(-2.23%)
Feb 26, 2018 7.050 7.190 7.030 7.160 1,593,289 +0.07(+0.99%)
Feb 23, 2018 6.970 7.120 6.961 7.090 2,166,129 +0.14(+2.01%)
Feb 22, 2018 6.950 1,788,950 +0.22(+3.27%)
Feb 21, 2018 6.770 6.840 6.730 6.730 1,754,574 -0.08(-1.17%)
Feb 20, 2018 6.820 6.930 6.785 6.810 1,104,698 +0.01(+0.15%)
Feb 16, 2018 6.800 6.800 6.800 0 +0.03(+0.44%)
Feb 15, 2018 6.590 6.790 6.540 6.770 1,995,713 +0.12(+1.80%)
Feb 14, 2018 6.320 6.690 6.300 6.650 1,940,358 +0.21(+3.26%)
Feb 13, 2018 6.380 6.475 6.320 6.440 1,798,831 +0.00(+0.00%)
Feb 12, 2018 6.520 6.595 6.430 6.440 1,944,330 +0.01(+0.16%)
Feb 09, 2018 6.600 6.623 6.270 6.430 2,650,130 -0.15(-2.28%)
Feb 08, 2018 6.830 6.848 6.580 6.580 1,810,445 -0.21(-3.09%)
Feb 07, 2018 7.050 7.072 6.730 6.790 2,084,654 -0.26(-3.69%)
Feb 06, 2018 7.020 7.169 7.015 7.050 1,961,447 -0.04(-0.56%)
Feb 05, 2018 7.280 7.305 7.055 7.090 2,811,377 -0.20(-2.74%)
Feb 02, 2018 7.330 7.377 7.194 7.290 1,745,490 -0.13(-1.75%)
Feb 01, 2018 7.320 7.450 7.280 7.420 1,828,428 +0.18(+2.49%)
Jan 31, 2018 7.180 7.260 7.100 7.240 1,617,516 +0.07(+0.98%)
Jan 30, 2018 7.210 7.220 7.140 7.170 1,288,332 -0.17(-2.32%)
Jan 29, 2018 7.350 7.370 7.265 7.340 1,349,533 -0.10(-1.34%)
Jan 26, 2018 7.340 7.465 7.337 7.440 1,717,747 +0.15(+2.06%)
Jan 25, 2018 7.450 7.477 7.280 7.290 2,233,005 -0.13(-1.75%)
Jan 24, 2018 7.210 7.420 7.190 7.420 2,826,274 +0.20(+2.77%)
Jan 23, 2018 7.140 7.240 7.128 7.220 2,823,728 +0.14(+1.98%)
Jan 22, 2018 7.020 7.137 6.989 7.080 2,193,560 +0.03(+0.43%)
Jan 19, 2018 7.020 7.065 6.970 7.050 1,837,517 -0.03(-0.42%)
Jan 18, 2018 7.070 7.135 7.032 7.080 1,493,779 -0.01(-0.14%)
Jan 17, 2018 7.060 7.135 7.045 7.090 2,002,396 +0.01(+0.14%)
Jan 16, 2018 7.110 7.150 7.023 7.080 2,593,505 -0.07(-0.98%)
Jan 12, 2018 7.150 7.150 7.150 0 +0.10(+1.42%)
Jan 11, 2018 7.080 7.210 7.040 7.050 5,020,256 +0.03(+0.43%)
Jan 10, 2018 7.050 7.020 2,846,387 +0.08(+1.15%)
Jan 09, 2018 6.830 6.990 6.800 6.940 2,601,503 +0.15(+2.21%)
Jan 08, 2018 6.750 6.800 6.720 6.790 1,235,743 +0.04(+0.59%)
Jan 05, 2018 6.720 6.770 6.680 6.750 1,122,386 -0.05(-0.74%)
Jan 04, 2018 6.770 6.830 6.750 6.800 2,025,739 +0.03(+0.44%)
Jan 03, 2018 6.650 6.780 6.650 6.770 2,315,186 +0.19(+2.89%)
Jan 02, 2018 6.580 6.600 6.540 6.580 1,501,708 +0.04(+0.61%)
Dec 29, 2017 6.540 6.540 6.540 0 +0.04(+0.62%)
Dec 28, 2017 6.460 6.510 6.440 6.500 1,397,848 +0.04(+0.62%)
Dec 27, 2017 6.470 6.490 6.430 6.460 1,301,301 -0.03(-0.46%)
Dec 26, 2017 6.330 6.520 6.320 6.490 2,980,673 +0.21(+3.34%)
Dec 22, 2017 6.220 6.300 6.215 6.280 1,763,531 +0.01(+0.16%)
Dec 21, 2017 6.180 6.280 6.174 6.270 2,457,588 +0.04(+0.64%)
Dec 20, 2017 6.190 6.250 6.155 6.230 1,736,287 +0.07(+1.14%)
Dec 19, 2017 6.140 6.170 6.130 6.160 693,258 +0.04(+0.65%)
Dec 18, 2017 6.170 6.180 6.065 6.120 1,189,795 -0.02(-0.33%)
Dec 15, 2017 6.140 6.150 6.090 6.140 800,412 +0.04(+0.66%)
Dec 14, 2017 5.960 6.115 5.950 6.100 1,463,750 +0.07(+1.16%)
Dec 13, 2017 6.130 6.140 6.020 6.030 1,257,811 -0.09(-1.47%)
Dec 12, 2017 6.250 6.260 6.070 6.120 1,239,256 -0.11(-1.77%)
Dec 11, 2017 6.180 6.240 6.150 6.230 1,309,921 +0.09(+1.47%)
Dec 08, 2017 6.170 6.200 6.090 6.140 2,457,594 +0.11(+1.82%)
Dec 07, 2017 6.000 6.060 5.990 6.030 836,271 +0.09(+1.52%)
Dec 06, 2017 5.940 6.100 5.940 5.940 2,151,077 -0.24(-3.88%)
Dec 05, 2017 6.140 6.220 6.130 6.180 790,041 +0.02(+0.32%)
Dec 04, 2017 6.200 6.200 6.141 6.160 920,868 -0.11(-1.75%)
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.