Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.840 8.100 7.600 7.970 141,598 +0.17(+2.18%)
Feb 27, 2018 7.990 7.990 7.667 7.800 160,563 -0.13(-1.64%)
Feb 26, 2018 7.560 8.362 7.560 7.930 236,685 +0.47(+6.30%)
Feb 23, 2018 7.260 7.519 7.210 7.460 167,128 +0.23(+3.18%)
Feb 22, 2018 6.630 7.320 6.630 7.230 302,931 +0.58(+8.72%)
Feb 21, 2018 6.320 6.680 6.313 6.650 147,077 +0.20(+3.10%)
Feb 20, 2018 5.860 6.450 5.860 6.450 461,238 +0.58(+9.88%)
Feb 16, 2018 5.870 5.870 5.870 0 +0.58(+10.96%)
Feb 15, 2018 5.260 5.338 5.160 5.290 41,852 +0.05(+0.95%)
Feb 14, 2018 5.170 5.260 5.170 5.240 5,176 -0.02(-0.38%)
Feb 13, 2018 5.260 5.260 5.150 5.260 20,306 +0.00(+0.00%)
Feb 12, 2018 5.320 5.320 5.200 5.260 41,422 -0.06(-1.13%)
Feb 09, 2018 5.290 5.350 5.220 5.320 19,128 +0.10(+1.92%)
Feb 08, 2018 5.380 5.170 5.220 9,666 -0.01(-0.19%)
Feb 07, 2018 5.330 5.230 5.230 11,047 +0.01(+0.19%)
Feb 06, 2018 5.130 5.300 5.130 5.220 54,092 +0.09(+1.82%)
Feb 05, 2018 5.360 5.360 5.117 5.127 22,926 -0.22(-4.18%)
Feb 02, 2018 5.300 5.390 5.300 5.350 28,558 +0.04(+0.75%)
Feb 01, 2018 5.170 5.340 5.170 5.310 26,023 +0.11(+2.12%)
Jan 31, 2018 5.230 5.300 5.160 5.200 12,141 -0.03(-0.57%)
Jan 30, 2018 5.160 5.160 5.160 5.230 16,269 +0.01(+0.19%)
Jan 29, 2018 5.290 5.320 5.150 5.220 30,591 -0.07(-1.32%)
Jan 26, 2018 5.190 5.300 5.190 5.290 20,264 +0.11(+2.12%)
Jan 25, 2018 5.190 5.250 5.160 5.180 13,644 +0.04(+0.78%)
Jan 24, 2018 5.060 5.250 5.030 5.140 129,369 +0.09(+1.78%)
Jan 23, 2018 5.040 5.050 5.010 5.050 13,511 +0.00(+0.00%)
Jan 22, 2018 5.090 5.100 5.010 5.050 21,567 -0.04(-0.79%)
Jan 19, 2018 5.000 5.250 4.995 5.090 96,238 +0.12(+2.41%)
Jan 18, 2018 5.160 5.160 4.950 4.970 24,415 -0.15(-2.93%)
Jan 17, 2018 5.130 5.150 5.120 5.120 7,426 -0.02(-0.39%)
Jan 16, 2018 5.140 5.140 5.110 5.140 19,170 +0.03(+0.59%)
Jan 12, 2018 5.110 5.110 5.110 0 -0.02(-0.39%)
Jan 11, 2018 5.100 5.150 5.060 5.130 30,443 +0.06(+1.18%)
Jan 10, 2018 5.160 5.270 4.955 5.070 76,107 -0.11(-2.12%)
Jan 09, 2018 5.181 5.230 5.120 5.180 42,504 -0.11(-2.08%)
Jan 08, 2018 5.200 5.300 5.180 5.290 23,811 +0.12(+2.32%)
Jan 05, 2018 5.150 5.300 5.120 5.170 70,828 +0.05(+0.98%)
Jan 04, 2018 5.280 5.280 5.100 5.120 25,454 -0.06(-1.16%)
Jan 03, 2018 5.200 5.290 5.100 5.180 13,554 -0.02(-0.38%)
Jan 02, 2018 5.100 5.290 5.100 5.200 18,994 +0.10(+1.96%)
Dec 29, 2017 5.100 5.100 5.100 0 -0.01(-0.20%)
Dec 28, 2017 5.110 5.170 5.100 5.110 26,932 -0.00(-0.10%)
Dec 27, 2017 5.190 5.190 5.100 5.115 8,475 -0.01(-0.29%)
Dec 26, 2017 5.140 5.190 5.100 5.130 20,827 -0.06(-1.16%)
Dec 22, 2017 5.200 5.220 5.150 5.190 15,790 -0.02(-0.48%)
Dec 21, 2017 5.220 5.240 5.200 5.215 11,473 +0.01(+0.29%)
Dec 20, 2017 5.180 5.260 5.180 5.200 10,108 +0.05(+0.97%)
Dec 19, 2017 5.100 5.250 5.100 5.150 18,887 +0.03(+0.59%)
Dec 18, 2017 5.000 5.230 5.000 5.120 15,357 +0.12(+2.40%)
Dec 15, 2017 5.050 5.000 5.000 19,485 -0.01(-0.20%)
Dec 14, 2017 5.010 5.110 5.000 5.010 13,145 -0.04(-0.79%)
Dec 13, 2017 5.050 5.050 4.979 5.050 11,919 +0.05(+1.00%)
Dec 12, 2017 4.970 5.080 4.950 5.000 13,168 +0.02(+0.40%)
Dec 11, 2017 5.140 5.150 4.930 4.980 33,720 -0.16(-3.11%)
Dec 08, 2017 5.200 5.220 5.060 5.140 15,098 +0.00(+0.00%)
Dec 07, 2017 5.200 5.270 5.140 5.140 11,559 -0.07(-1.34%)
Dec 06, 2017 5.290 5.290 5.170 5.210 9,562 +0.00(+0.00%)
Dec 05, 2017 5.230 5.230 5.080 5.210 54,330 -0.03(-0.57%)
Dec 04, 2017 5.220 5.261 5.220 5.240 25,188 +0.00(+0.00%)
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.