Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.609 7.609 7.609 0 +0.24(+3.21%)
Jun 28, 2018 7.261 7.372 7.200 7.372 456,742 -0.13(-1.70%)
Jun 27, 2018 7.500 7.500 7.500 7.500 18,963 -0.10(-1.31%)
Jun 26, 2018 7.599 7.599 7.599 7.599 158,655 -0.00(-0.01%)
Jun 25, 2018 7.600 7.600 7.600 7.600 103,805 +0.00(+0.00%)
Jun 22, 2018 7.600 7.600 7.600 7.600 502 -0.34(-4.28%)
Jun 20, 2018 7.940 7.940 7.940 0 +0.21(+2.76%)
Jun 19, 2018 7.727 7.727 7.727 7.727 500,127 -0.09(-1.10%)
Jun 14, 2018 7.812 7.812 7.812 0 +0.31(+4.17%)
Jun 13, 2018 7.500 7.500 7.500 7.500 1,984 +0.16(+2.18%)
Jun 07, 2018 7.340 7.340 7.340 0 +0.08(+1.10%)
Jun 05, 2018 7.260 7.260 7.260 0 +0.09(+1.19%)
Jun 01, 2018 7.175 7.175 7.175 72,106 +0.00(+0.00%)
May 31, 2018 7.260 23,918 +0.00(+0.00%)
May 30, 2018 7.100 7.100 7.100 7.100 464 -0.25(-3.40%)
May 25, 2018 7.350 7.350 7.350 0 -0.19(-2.52%)
May 18, 2018 7.540 7.540 7.540 0 -0.19(-2.46%)
May 14, 2018 7.730 7.730 7.730 22,270 -0.19(-2.45%)
May 11, 2018 7.923 7.925 7.923 7.925 2,204,000 -0.08(-0.94%)
May 10, 2018 8.000 8.000 8.000 8.000 736,360 +0.26(+3.34%)
May 07, 2018 7.741 7.741 7.741 175,000 +0.02(+0.31%)
May 04, 2018 7.643 7.717 7.590 7.717 93,779 +0.14(+1.90%)
May 02, 2018 7.573 7.573 7.573 194,250 -0.03(-0.36%)
Apr 30, 2018 7.600 7.600 7.600 0 +0.10(+1.33%)
Apr 27, 2018 7.500 7.593 7.500 7.500 1,004,840 +0.05(+0.67%)
Apr 26, 2018 7.450 7.450 7.450 7.450 1,244 -0.38(-4.79%)
Apr 25, 2018 7.818 7.825 7.818 7.825 1,410,000 +0.14(+1.85%)
Apr 23, 2018 7.683 7.683 7.683 540,498 -0.22(-2.75%)
Apr 20, 2018 7.900 7.970 7.900 7.900 460,827 +1.50(+23.49%)
Apr 11, 2018 6.397 6.397 6.397 0 +0.12(+1.95%)
Apr 09, 2018 6.275 6.275 6.275 65,942 +0.01(+0.08%)
Apr 06, 2018 6.270 6.270 6.270 6.270 1,120 +0.13(+2.15%)
Apr 05, 2018 6.138 6.138 6.138 6.138 250 -0.09(-1.50%)
Apr 03, 2018 6.231 6.231 6.231 0 -0.30(-4.57%)
Mar 28, 2018 6.530 6.530 6.530 0 +0.18(+2.87%)
Mar 27, 2018 6.348 6.348 6.348 6.348 175,468 -0.22(-3.38%)
Mar 22, 2018 6.570 6.570 6.570 500,000 +0.01(+0.12%)
Mar 21, 2018 6.520 6.562 6.520 6.562 7,041 -0.05(-0.76%)
Mar 20, 2018 6.612 6.612 6.612 6.612 100,136 -0.14(-2.04%)
Mar 19, 2018 6.750 6.750 6.750 6.750 502 -0.01(-0.15%)
Mar 16, 2018 6.755 6.760 6.755 6.760 300,000 -0.15(-2.23%)
Mar 15, 2018 6.847 6.914 6.847 6.914 4,828,100 +0.11(+1.56%)
Mar 14, 2018 6.805 6.810 6.805 6.808 1,314,403 +0.10(+1.45%)
Mar 12, 2018 6.710 6.710 6.710 18,676 -0.17(-2.47%)
Mar 09, 2018 6.760 6.880 6.760 6.880 1,606 +0.21(+3.15%)
Mar 08, 2018 6.670 6.670 6.670 6.670 788 -0.15(-2.13%)
Mar 06, 2018 6.815 6.815 6.815 0 +0.27(+4.17%)
Mar 02, 2018 6.543 6.543 6.543 0 -0.03(-0.53%)
Mar 01, 2018 6.575 6.580 6.575 6.577 1,100,000 -0.22(-3.27%)
Feb 28, 2018 6.800 6.800 6.800 6.800 22,654 -0.28(-3.96%)
Feb 26, 2018 7.080 7.080 7.080 150,000 +0.20(+2.87%)
Feb 23, 2018 6.840 6.883 6.840 6.883 621,614 +0.18(+2.65%)
Feb 22, 2018 6.700 6.705 6.700 6.705 301,433 +0.04(+0.52%)
Feb 21, 2018 6.670 6.670 6.670 6.670 255,300 +0.01(+0.15%)
Feb 16, 2018 6.660 6.660 6.660 0 +0.01(+0.15%)
Feb 15, 2018 6.650 6.650 6.650 6.650 54,525 -0.08(-1.14%)
Feb 14, 2018 6.727 6.727 6.727 6.727 750 +0.21(+3.19%)
Feb 12, 2018 6.519 6.519 6.519 124,000 +0.01(+0.20%)
Feb 09, 2018 6.473 6.530 6.473 6.505 4,515 -0.27(-4.05%)
Feb 02, 2018 6.780 6.780 6.780 0 +0.31(+4.79%)
Feb 01, 2018 6.470 6.470 6.470 6.470 201,402 -0.03(-0.52%)
Jan 31, 2018 6.680 6.680 6.500 6.504 677,858 -0.63(-8.78%)
Jan 30, 2018 7.130 7.130 7.130 7.130 9,310 +0.25(+3.63%)
Jan 26, 2018 6.880 6.880 6.880 120,000 -0.16(-2.27%)
Jan 25, 2018 7.040 7.040 7.040 7.040 1,048 -0.11(-1.54%)
Jan 23, 2018 7.150 7.150 7.150 0 -0.03(-0.49%)
Jan 22, 2018 7.185 7.185 7.185 7.185 1,101,004 -0.01(-0.11%)
Jan 19, 2018 7.310 7.380 7.193 7.193 500,985 -0.12(-1.60%)
Jan 18, 2018 7.160 7.310 7.160 7.310 500,298 +0.12(+1.68%)
Jan 17, 2018 7.258 7.260 7.189 7.189 1,153,800 +0.32(+4.65%)
Jan 10, 2018 6.870 6.870 6.870 0 +0.09(+1.29%)
Jan 09, 2018 6.780 6.782 6.780 6.782 725,015 -0.09(-1.27%)
Jan 08, 2018 6.840 6.870 6.840 6.870 401,150 -0.08(-1.15%)
Jan 05, 2018 6.950 6.950 6.950 6.950 309,762 +0.20(+2.92%)
Jan 04, 2018 6.860 6.860 6.747 6.753 502,000 +0.02(+0.33%)
Jan 03, 2018 6.682 6.730 6.682 6.730 18,079 +0.24(+3.70%)
Dec 29, 2017 6.490 6.490 6.490 75,000 +0.03(+0.46%)
Dec 28, 2017 6.460 6.460 6.460 6.460 1,080 -0.09(-1.37%)
Dec 22, 2017 6.550 6.550 6.550 5 +0.10(+1.55%)
Dec 20, 2017 6.450 6.450 6.450 0 -0.18(-2.71%)
Dec 18, 2017 6.630 6.630 6.630 92,549 +0.08(+1.19%)
Dec 15, 2017 6.552 6.552 6.552 6.552 601,985 -0.06(-0.85%)
Dec 14, 2017 6.490 6.608 6.490 6.608 577,730 +0.03(+0.43%)
Dec 13, 2017 6.620 6.630 6.580 6.580 403,532 +0.27(+4.28%)
Dec 11, 2017 6.310 6.310 6.310 220,000 +0.06(+1.04%)
Dec 08, 2017 6.245 6.245 6.245 6.245 523 -0.09(-1.50%)
Nov 29, 2017 6.340 6.340 6.340 250,000 +0.01(+0.16%)
Nov 27, 2017 6.330 6.330 6.330 0 +0.38(+6.39%)
Nov 13, 2017 5.950 5.950 5.950 0 -0.56(-8.55%)
Nov 07, 2017 6.506 6.506 6.506 50,000 -0.01(-0.12%)
Nov 06, 2017 6.510 6.514 6.510 6.514 1,283,953 +0.17(+2.66%)
Nov 03, 2017 6.300 6.345 6.300 6.345 715,929 -0.02(-0.24%)
Oct 31, 2017 6.360 6.360 6.360 0 -0.03(-0.47%)
Oct 23, 2017 6.390 6.390 6.390 0 +0.39(+6.50%)
Oct 19, 2017 6.000 6.000 6.000 0 +0.04(+0.65%)
Oct 18, 2017 5.970 5.970 5.961 5.961 4,334 -0.03(-0.48%)
Oct 17, 2017 5.948 5.990 5.948 5.990 414,503 -0.01(-0.24%)
Oct 16, 2017 6.005 6.005 6.005 6.005 315,968 +0.01(+0.09%)
Oct 13, 2017 5.890 6.000 5.890 6.000 100,357 +0.21(+3.57%)
Oct 12, 2017 5.785 5.793 5.785 5.793 382,737 -0.06(-0.98%)
Oct 11, 2017 5.850 5.850 5.850 5.850 109,018 +0.03(+0.52%)
Oct 10, 2017 5.820 5.820 5.820 5.820 1,924 -0.16(-2.68%)
Oct 09, 2017 5.980 5.980 5.980 5.980 310,614 +0.33(+5.79%)
Oct 05, 2017 5.652 5.652 5.652 0 +0.11(+2.03%)
Oct 04, 2017 5.556 5.556 5.540 5.540 4,122 -0.21(-3.57%)
Sep 29, 2017 5.745 5.745 5.745 76,000 +0.06(+1.06%)
Sep 27, 2017 5.685 5.685 5.685 1,125,000 -0.12(-2.15%)
Sep 26, 2017 5.810 5.810 5.810 5.810 502,136 +0.12(+2.06%)
Sep 25, 2017 5.690 5.692 5.690 5.692 1,450,000 -0.01(-0.13%)
Sep 21, 2017 5.700 5.700 5.700 302,772 -0.01(-0.18%)
Sep 18, 2017 5.710 5.710 5.710 948,000 -0.07(-1.16%)
Sep 15, 2017 5.778 5.778 5.768 5.777 34,080 -0.02(-0.40%)
Sep 14, 2017 5.730 5.810 5.711 5.800 20,699 -0.14(-2.36%)
Sep 12, 2017 5.940 5.940 5.940 250,000 +0.11(+1.89%)
Sep 08, 2017 5.830 5.830 5.830 5,696 +0.13(+2.28%)
Sep 07, 2017 5.700 5.700 5.700 5.700 151 -0.08(-1.38%)
Sep 06, 2017 5.780 5.780 5.780 5.780 206 -0.04(-0.69%)
Aug 30, 2017 5.820 5.820 5.820 0 +0.09(+1.57%)
Aug 29, 2017 5.730 5.730 5.730 5.730 3,893 -0.20(-3.45%)
Aug 25, 2017 5.935 5.935 5.935 3,694 +0.03(+0.59%)
Aug 24, 2017 5.830 5.900 5.830 5.900 1,950 +0.00(+0.00%)
Aug 23, 2017 5.926 5.926 5.900 5.900 250,750 +0.04(+0.68%)
Aug 21, 2017 5.860 5.860 5.860 2,335 -0.09(-1.51%)
Aug 18, 2017 5.950 5.950 5.950 5.950 385 -0.18(-2.94%)
Aug 15, 2017 6.130 6.130 6.130 0 +0.20(+3.37%)
Aug 11, 2017 5.930 5.930 5.930 0 -0.05(-0.84%)
Aug 10, 2017 5.980 5.980 5.980 5.980 1,968 -0.27(-4.32%)
Aug 03, 2017 6.250 6.250 6.250 0 -0.04(-0.64%)
Jul 28, 2017 6.290 6.290 6.290 161,140 -0.04(-0.61%)
Jul 26, 2017 6.329 6.329 6.329 0 -0.02(-0.32%)
Jul 20, 2017 6.349 6.349 6.349 0 +0.19(+3.10%)
Jul 19, 2017 6.160 6.160 6.158 6.158 802,548 -0.04(-0.68%)
Jul 18, 2017 6.380 6.380 6.200 6.200 254,076 -1.18(-16.05%)
Jul 13, 2017 7.385 7.385 7.385 0 -0.03(-0.34%)
Jul 12, 2017 7.410 7.410 7.410 7.410 968 +0.12(+1.72%)
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.