Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.613 7.641 7.490 7.518 72,488 -0.11(-1.47%)
Jan 30, 2018 7.518 7.703 7.495 7.630 56,414 -0.01(-0.15%)
Jan 29, 2018 7.698 7.743 7.546 7.641 68,767 -0.06(-0.80%)
Jan 26, 2018 7.782 7.782 7.686 7.703 54,038 -0.05(-0.65%)
Jan 25, 2018 7.748 7.765 7.709 7.754 51,829 +0.01(+0.07%)
Jan 24, 2018 7.793 7.793 7.737 7.748 34,649 -0.03(-0.36%)
Jan 23, 2018 7.743 7.793 7.743 7.776 32,793 +0.02(+0.29%)
Jan 22, 2018 7.765 7.793 7.709 7.754 64,004 -0.02(-0.22%)
Jan 19, 2018 7.743 7.776 7.734 7.771 48,423 -0.01(-0.07%)
Jan 18, 2018 7.821 7.821 7.709 7.776 47,169 -0.02(-0.22%)
Jan 17, 2018 7.782 7.838 7.782 7.793 50,442 +0.05(+0.65%)
Jan 16, 2018 7.771 7.867 7.737 7.743 59,408 -0.02(-0.22%)
Jan 12, 2018 7.760 7.760 7.760 0 -0.04(-0.50%)
Jan 11, 2018 7.760 7.834 7.760 7.799 49,623 +0.03(+0.43%)
Jan 10, 2018 7.765 59,838 +0.03(+0.36%)
Jan 09, 2018 7.793 7.793 7.737 7.737 68,461 -0.06(-0.72%)
Jan 08, 2018 7.799 7.833 7.765 7.793 55,713 -0.01(-0.14%)
Jan 05, 2018 7.838 7.844 7.788 7.805 54,990 -0.01(-0.07%)
Jan 04, 2018 7.850 7.951 7.799 7.810 25,345 -0.01(-0.14%)
Jan 03, 2018 7.821 7.855 7.777 7.821 48,132 +0.00(+0.00%)
Jan 02, 2018 7.793 7.867 7.793 7.821 63,145 +0.05(+0.58%)
Dec 29, 2017 7.776 7.776 7.776 0 -0.12(-1.57%)
Dec 28, 2017 7.833 7.900 7.833 7.900 55,477 +0.06(+0.79%)
Dec 27, 2017 7.821 7.867 7.771 7.838 27,387 +0.03(+0.43%)
Dec 26, 2017 7.821 7.867 7.732 7.805 48,315 -0.02(-0.22%)
Dec 22, 2017 7.816 7.864 7.816 7.821 95,710 -0.01(-0.07%)
Dec 21, 2017 7.827 7.867 7.805 7.827 105,200 +0.03(+0.43%)
Dec 20, 2017 7.838 7.905 7.647 7.793 108,419 -0.06(-0.79%)
Dec 19, 2017 7.990 8.018 7.830 7.855 177,996 -0.14(-1.69%)
Dec 18, 2017 8.035 8.058 7.985 7.990 60,160 +0.00(+0.00%)
Dec 15, 2017 7.957 8.052 7.949 7.990 164,651 +0.04(+0.50%)
Dec 14, 2017 8.002 8.035 7.917 7.951 157,157 -0.05(-0.63%)
Dec 13, 2017 8.024 8.047 7.996 8.002 124,219 -0.03(-0.35%)
Dec 12, 2017 8.018 8.097 8.018 8.030 58,029 -0.01(-0.07%)
Dec 11, 2017 8.041 8.120 8.013 8.035 104,539 -0.05(-0.63%)
Dec 08, 2017 8.092 8.145 8.058 8.086 143,978 +0.00(+0.00%)
Dec 07, 2017 8.103 8.120 8.058 48,331 +0.00(+0.00%)
Dec 06, 2017 8.137 8.159 8.097 8.097 41,304 -0.01(-0.14%)
Dec 05, 2017 8.086 8.153 8.063 8.108 316,037 +0.02(+0.28%)
Dec 04, 2017 8.075 8.120 8.047 8.086 98,237 -0.01(-0.07%)
Dec 01, 2017 8.075 8.103 8.013 8.092 43,515 +0.04(+0.49%)
Nov 30, 2017 8.058 8.097 7.979 8.052 67,105 -0.04(-0.49%)
Nov 29, 2017 8.052 8.114 8.047 8.092 42,033 +0.05(+0.63%)
Nov 28, 2017 8.052 8.086 7.990 8.041 41,969 -0.01(-0.07%)
Nov 27, 2017 8.069 8.120 7.990 8.047 75,927 +0.01(+0.07%)
Nov 24, 2017 8.035 8.063 8.013 8.041 20,529 +0.01(+0.07%)
Nov 22, 2017 8.080 8.092 7.985 8.035 72,099 -0.04(-0.49%)
Nov 21, 2017 8.024 8.080 7.953 8.075 78,082 +0.06(+0.77%)
Nov 20, 2017 7.996 8.024 7.917 8.013 49,962 +0.04(+0.49%)
Nov 17, 2017 7.973 8.030 7.951 7.973 48,132 -0.05(-0.56%)
Nov 16, 2017 7.962 8.024 7.883 8.018 61,667 +0.09(+1.14%)
Nov 15, 2017 7.956 8.066 7.925 7.928 125,929 -0.08(-1.03%)
Nov 14, 2017 8.033 8.039 7.995 8.011 82,491 -0.01(-0.14%)
Nov 13, 2017 8.055 8.072 7.995 8.022 43,645 -0.04(-0.55%)
Nov 10, 2017 8.017 8.094 8.017 8.066 143,965 +0.07(+0.83%)
Nov 09, 2017 7.868 8.011 7.868 8.000 106,460 +0.07(+0.90%)
Nov 08, 2017 7.851 7.981 7.747 7.928 363,637 +0.35(+4.65%)
Nov 07, 2017 7.526 7.669 7.526 7.576 106,709 +0.03(+0.36%)
Nov 06, 2017 7.741 7.745 7.537 7.548 144,807 -0.16(-2.07%)
Nov 03, 2017 7.780 7.780 7.667 7.708 51,093 -0.08(-1.06%)
Nov 02, 2017 7.714 7.802 7.708 7.791 38,067 +0.08(+1.00%)
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.