Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.960 6.960 6.960 0 -0.03(-0.43%)
Mar 28, 2018 7.220 7.450 6.940 6.990 225,298 -0.19(-2.65%)
Mar 27, 2018 7.560 7.819 7.410 7.180 244,084 -0.46(-6.02%)
Mar 26, 2018 7.910 8.240 7.420 7.640 221,507 -0.11(-1.42%)
Mar 23, 2018 8.080 8.460 7.690 7.750 364,551 -0.34(-4.20%)
Mar 22, 2018 8.390 8.879 8.060 8.090 269,868 -0.49(-5.71%)
Mar 21, 2018 8.670 9.470 8.514 8.580 588,034 -0.09(-1.04%)
Mar 20, 2018 8.900 9.351 8.480 8.670 344,693 -0.20(-2.25%)
Mar 19, 2018 9.410 9.570 8.776 8.870 404,005 -0.71(-7.41%)
Mar 16, 2018 9.030 10.38 9.030 9.580 1,007,724 +0.56(+6.21%)
Mar 15, 2018 10.02 10.55 8.930 9.020 889,439 -1.28(-12.43%)
Mar 14, 2018 11.66 12.08 10.28 10.30 1,475,931 -1.78(-14.74%)
Mar 13, 2018 13.35 14.20 11.83 12.08 2,895,846 -1.42(-10.52%)
Mar 12, 2018 10.60 14.38 9.850 13.50 6,828,486 +3.21(+31.20%)
Mar 09, 2018 9.870 11.70 9.000 10.29 8,128,302 -0.20(-1.91%)
Mar 08, 2018 8.620 10.75 7.010 10.49 8,681,682 +4.38(+71.69%)
Mar 07, 2018 6.270 6.110 181,415 +0.41(+7.19%)
Mar 06, 2018 5.290 5.880 5.290 5.700 191,728 +0.43(+8.16%)
Mar 05, 2018 5.310 5.480 5.221 5.270 94,231 +0.01(+0.19%)
Mar 02, 2018 5.390 5.655 5.220 5.260 124,954 -0.20(-3.66%)
Mar 01, 2018 5.770 5.810 5.322 5.460 143,352 -0.37(-6.35%)
Feb 28, 2018 6.000 6.080 5.810 5.830 76,457 -0.16(-2.67%)
Feb 27, 2018 6.230 6.350 5.970 5.990 138,214 -0.19(-3.07%)
Feb 26, 2018 6.000 6.460 5.960 6.180 172,684 +0.19(+3.17%)
Feb 23, 2018 6.170 6.170 5.930 5.990 68,321 -0.08(-1.32%)
Feb 22, 2018 6.340 6.380 6.000 6.070 85,488 -0.25(-3.96%)
Feb 21, 2018 6.530 6.550 6.040 6.320 120,465 -0.19(-2.92%)
Feb 20, 2018 6.490 6.750 6.350 6.510 104,789 +0.10(+1.56%)
Feb 16, 2018 6.410 6.410 6.410 0 -0.29(-4.33%)
Feb 15, 2018 6.980 7.021 6.371 6.700 184,986 -0.14(-2.05%)
Feb 14, 2018 6.700 7.240 6.680 6.840 405,111 +0.28(+4.27%)
Feb 13, 2018 6.820 6.920 6.440 6.560 213,632 -0.24(-3.53%)
Feb 12, 2018 6.410 7.060 6.230 6.800 319,531 +0.43(+6.75%)
Feb 09, 2018 6.500 6.790 6.070 6.370 216,585 -0.03(-0.47%)
Feb 08, 2018 6.860 7.100 6.230 6.400 245,566 -0.34(-5.04%)
Feb 07, 2018 7.280 7.770 6.360 6.740 1,659,158 -0.22(-3.16%)
Feb 06, 2018 5.540 7.800 5.540 6.960 991,407 +1.02(+17.17%)
Feb 05, 2018 6.000 6.100 5.860 5.940 180,945 -0.39(-6.16%)
Feb 02, 2018 6.600 6.860 6.180 6.330 178,689 -0.28(-4.24%)
Feb 01, 2018 7.250 7.250 6.570 6.610 178,122 -0.71(-9.70%)
Jan 31, 2018 7.350 7.400 7.070 7.320 116,512 +0.03(+0.41%)
Jan 30, 2018 7.250 7.630 7.250 7.290 1,067,287 +0.02(+0.28%)
Jan 29, 2018 7.710 8.230 7.250 7.270 400,171 -0.51(-6.56%)
Jan 26, 2018 7.720 8.010 7.550 7.780 187,397 -0.12(-1.52%)
Jan 25, 2018 8.240 8.370 7.692 7.900 182,325 -0.33(-4.01%)
Jan 24, 2018 8.760 8.800 8.210 8.230 172,565 -0.22(-2.60%)
Jan 23, 2018 8.400 8.899 8.310 8.450 203,958 -0.03(-0.35%)
Jan 22, 2018 8.530 8.700 8.200 8.480 161,295 +0.00(+0.00%)
Jan 19, 2018 8.650 8.761 8.250 8.480 180,033 -0.35(-3.96%)
Jan 18, 2018 9.200 9.430 8.780 8.830 223,669 -0.02(-0.23%)
Jan 17, 2018 9.500 9.570 8.380 8.850 523,104 -0.82(-8.48%)
Jan 16, 2018 10.63 10.99 9.500 9.670 536,881 -1.72(-15.10%)
Jan 12, 2018 11.39 11.39 11.39 0 -0.02(-0.18%)
Jan 11, 2018 11.31 11.53 10.86 11.41 384,703 +0.20(+1.78%)
Jan 10, 2018 11.00 11.64 10.80 11.21 335,579 -0.05(-0.44%)
Jan 09, 2018 10.82 12.35 10.53 11.26 757,468 +0.42(+3.87%)
Jan 08, 2018 11.50 11.50 10.50 10.84 406,831 -0.88(-7.51%)
Jan 05, 2018 11.98 12.27 11.55 11.72 262,790 -0.33(-2.74%)
Jan 04, 2018 12.53 12.57 11.50 12.05 465,839 -0.56(-4.44%)
Jan 03, 2018 13.98 14.25 12.57 12.61 812,414 -1.22(-8.82%)
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.
 
bottom clear