Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.590 6.590 6.590 6.590 3,000 +0.07(+1.02%)
Apr 19, 2018 6.524 6.524 6.524 0 +0.12(+1.93%)
Apr 09, 2018 6.400 6.400 6.400 40 +0.00(+0.00%)
Mar 29, 2018 6.400 6.400 6.400 15 -0.20(-3.03%)
Mar 28, 2018 6.600 6.600 6.600 6.600 1,000 -0.33(-4.76%)
Mar 27, 2018 6.930 6.930 6.930 6.930 300 -0.17(-2.39%)
Mar 23, 2018 7.100 7.100 7.100 0 +0.05(+0.71%)
Mar 22, 2018 7.050 7.050 7.050 7.050 223 -0.53(-6.99%)
Mar 21, 2018 7.400 7.580 7.400 7.580 330 -0.04(-0.52%)
Mar 19, 2018 7.620 7.620 7.620 20 -0.51(-6.27%)
Mar 16, 2018 8.480 8.480 8.130 8.130 400 -0.80(-8.96%)
Mar 15, 2018 9.150 9.150 8.930 8.930 815 -0.22(-2.40%)
Mar 14, 2018 9.190 9.190 9.150 9.150 700 -0.32(-3.38%)
Mar 13, 2018 9.470 9.470 9.470 9.470 1,000 -0.05(-0.53%)
Mar 12, 2018 9.520 9.520 9.520 9.520 100 +0.27(+2.92%)
Mar 09, 2018 9.180 9.250 9.180 9.250 376 +0.20(+2.21%)
Mar 08, 2018 9.050 9.050 9.050 9.050 612 +0.34(+3.90%)
Mar 07, 2018 8.710 8.710 8.710 8.710 120 -0.34(-3.76%)
Mar 05, 2018 9.050 9.050 9.050 0 -0.05(-0.55%)
Mar 02, 2018 9.100 9.100 9.100 9.100 300 +0.05(+0.55%)
Mar 01, 2018 9.050 9.050 9.050 9.050 2,000 -0.45(-4.74%)
Feb 27, 2018 9.500 9.500 9.500 0 -0.36(-3.65%)
Feb 20, 2018 9.860 9.860 9.860 0 +0.00(+0.00%)
Feb 14, 2018 9.860 9.860 9.860 0 +0.17(+1.75%)
Feb 09, 2018 9.690 9.690 9.690 0 +0.07(+0.73%)
Feb 08, 2018 9.620 9.620 9.620 9.620 2,405 +0.00(+0.00%)
Feb 06, 2018 9.620 9.620 9.620 0 -0.11(-1.11%)
Feb 05, 2018 9.727 9.727 9.727 9.727 270 -0.18(-1.84%)
Feb 02, 2018 9.790 9.910 9.790 9.910 299 -0.43(-4.16%)
Jan 31, 2018 10.34 10.34 10.34 50 +0.05(+0.49%)
Jan 29, 2018 10.29 10.29 10.29 65 +0.08(+0.83%)
Jan 24, 2018 10.21 10.21 10.21 40 +0.03(+0.25%)
Jan 23, 2018 10.18 10.18 10.18 10.18 766 -1.07(-9.51%)
Jan 16, 2018 11.25 11.25 11.25 0 +0.01(+0.09%)
Jan 12, 2018 11.24 11.24 11.24 0 +0.29(+2.65%)
Jan 11, 2018 10.95 10.95 10.95 10.95 298 -0.01(-0.09%)
Jan 10, 2018 10.96 10.96 10.96 10.96 100 -0.21(-1.88%)
Jan 08, 2018 11.17 11.17 11.17 14 +0.27(+2.48%)
Jan 05, 2018 10.90 10.90 10.90 10.90 457 +0.06(+0.55%)
Jan 03, 2018 10.84 10.84 10.84 1 +0.02(+0.22%)
Jan 02, 2018 10.96 10.96 10.82 10.82 334 +0.47(+4.50%)
Dec 28, 2017 10.35 10.35 10.35 0 +0.06(+0.58%)
Dec 26, 2017 10.29 10.29 10.29 0 -0.32(-3.02%)
Dec 20, 2017 10.61 10.61 10.61 0 +0.07(+0.66%)
Dec 18, 2017 10.54 10.54 10.54 2 +0.21(+2.03%)
Dec 15, 2017 10.33 10.33 10.33 10.33 200 -0.18(-1.71%)
Dec 14, 2017 10.45 10.51 10.45 10.51 768 +0.40(+3.96%)
Dec 12, 2017 10.11 10.11 10.11 10 +0.17(+1.71%)
Dec 11, 2017 10.10 10.41 9.940 9.940 12,089 +0.10(+1.00%)
Dec 08, 2017 9.842 9.842 9.842 9.842 161 +0.17(+1.78%)
Dec 07, 2017 9.880 9.890 9.670 9.670 530 +0.15(+1.58%)
Dec 06, 2017 9.520 9.520 9.520 9.520 300 -0.71(-6.94%)
Dec 04, 2017 10.23 10.23 10.23 60 -0.07(-0.68%)
Dec 01, 2017 10.30 10.30 10.30 10.30 400 -0.14(-1.34%)
Nov 30, 2017 10.44 10.44 10.44 10.44 100 -0.09(-0.85%)
Nov 21, 2017 10.53 10.53 10.53 0 +0.31(+3.01%)
Nov 15, 2017 10.22 10.22 10.22 0 -0.79(-7.16%)
Nov 13, 2017 11.01 11.01 11.01 0 -0.62(-5.33%)
Nov 10, 2017 11.79 11.79 11.63 11.63 1,324 -1.05(-8.28%)
Nov 07, 2017 12.68 12.68 12.68 0 -0.19(-1.48%)
Nov 06, 2017 12.96 12.96 12.87 12.87 420 +0.46(+3.71%)
Oct 31, 2017 12.41 12.41 12.41 0 +0.00(+0.00%)
Oct 30, 2017 12.41 12.41 12.41 12.41 354 -0.34(-2.67%)
Oct 27, 2017 12.75 12.75 12.75 12.75 200 +0.17(+1.35%)
Oct 26, 2017 12.61 12.61 12.58 12.58 491 +0.14(+1.13%)
Oct 25, 2017 12.75 12.75 12.44 12.44 757 -0.26(-2.05%)
Oct 24, 2017 12.40 12.70 12.40 12.70 288 +0.25(+2.01%)
Oct 23, 2017 12.45 12.45 12.45 12.45 292 +0.53(+4.45%)
Oct 19, 2017 11.92 11.92 11.92 0 +0.00(+0.02%)
Oct 18, 2017 11.88 11.92 11.88 11.92 560 -0.78(-6.16%)
Oct 13, 2017 12.70 12.70 12.70 25 -0.07(-0.53%)
Oct 12, 2017 12.77 12.77 12.77 12.77 262 -0.25(-1.91%)
Oct 11, 2017 13.02 13.02 13.02 13.02 100 +0.33(+2.57%)
Oct 06, 2017 12.69 12.69 12.69 0 -0.06(-0.47%)
Oct 05, 2017 12.75 12.75 12.75 12.75 325 +0.75(+6.25%)
Oct 04, 2017 12.00 12.00 12.00 12.00 650 +0.15(+1.27%)
Oct 03, 2017 11.65 11.85 11.65 11.85 800 +0.45(+3.95%)
Sep 28, 2017 11.40 11.40 11.40 0 -0.20(-1.74%)
Sep 27, 2017 11.89 11.97 11.60 11.60 10,425 -0.53(-4.35%)
Sep 25, 2017 12.13 12.13 12.13 3 -0.72(-5.60%)
Sep 21, 2017 12.85 12.85 12.85 3 -0.29(-2.21%)
Sep 18, 2017 13.14 13.14 13.14 0 +0.17(+1.31%)
Sep 15, 2017 12.85 12.97 12.85 12.97 636 -1.03(-7.36%)
Sep 14, 2017 14.04 14.13 14.00 14.00 11,486 -0.04(-0.28%)
Sep 13, 2017 14.27 14.27 14.04 14.04 818 -2.05(-12.71%)
Sep 11, 2017 16.09 16.09 16.09 0 +1.32(+8.90%)
Sep 06, 2017 14.77 14.77 14.77 25 +1.25(+9.25%)
Aug 17, 2017 13.52 13.52 13.52 0 +0.20(+1.50%)
Aug 14, 2017 13.32 13.32 13.32 126 +0.77(+6.14%)
Aug 11, 2017 12.55 12.55 12.55 12.55 379 -0.42(-3.25%)
Aug 08, 2017 12.97 12.97 12.97 10 +0.87(+7.21%)
Aug 04, 2017 12.10 12.10 12.10 0 +0.10(+0.83%)
Aug 03, 2017 12.00 12.00 12.00 12.00 286 +0.30(+2.56%)
Jul 31, 2017 11.70 11.70 11.70 0 +0.12(+1.08%)
Jul 27, 2017 11.57 11.57 11.57 10 +0.58(+5.32%)
Jul 25, 2017 10.99 10.99 10.99 0 +0.54(+5.17%)
Jul 11, 2017 10.45 10.45 10.45 31 -0.16(-1.47%)
Jul 10, 2017 10.33 10.61 10.33 10.61 475 -0.68(-6.06%)
Jul 03, 2017 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Jun 28, 2017 11.29 11.29 11.29 0 -0.38(-3.26%)
Jun 19, 2017 11.67 11.67 11.67 0 -0.02(-0.17%)
Jun 13, 2017 11.69 11.69 11.69 21 -0.21(-1.76%)
Jun 09, 2017 11.90 11.90 11.90 0 -0.04(-0.32%)
Jun 08, 2017 11.90 11.94 11.90 11.94 200 +0.33(+2.83%)
Jun 06, 2017 11.61 11.61 11.61 0 -0.49(-4.05%)
Jun 02, 2017 12.10 12.10 12.10 0 +0.20(+1.68%)
Jun 01, 2017 11.65 11.90 11.65 11.90 873 +1.40(+13.33%)
May 18, 2017 10.50 10.50 10.50 0 -0.47(-4.28%)
May 17, 2017 10.97 10.97 10.97 10.97 1,607 +0.00(+0.00%)
May 15, 2017 10.97 10.97 10.97 0 +0.96(+9.59%)
May 09, 2017 10.01 10.01 10.01 54 +0.43(+4.49%)
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.