Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2018 | 7.947 | 7.947 | 7.947 | 0 | -0.00(-0.03%) | |
| Apr 20, 2018 | 7.950 | 7.950 | 7.950 | 50 | -0.05(-0.63%) | |
| Apr 19, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 405 | -0.04(-0.53%) |
| Apr 12, 2018 | 8.043 | 8.043 | 8.043 | 0 | +0.02(+0.23%) | |
| Apr 11, 2018 | 8.021 | 8.024 | 7.980 | 8.024 | 2,750 | -0.03(-0.32%) |
| Apr 10, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 500 | +0.01(+0.12%) |
| Apr 09, 2018 | 8.040 | 8.040 | 8.040 | 8.040 | 350 | -0.09(-1.15%) |
| Apr 06, 2018 | 8.073 | 8.140 | 8.050 | 8.134 | 5,850 | +0.12(+1.52%) |
| Apr 04, 2018 | 8.012 | 8.012 | 8.012 | 0 | +0.14(+1.72%) | |
| Mar 29, 2018 | 7.877 | 7.877 | 7.877 | 0 | +0.29(+3.88%) | |
| Mar 26, 2018 | 7.583 | 7.583 | 7.583 | 0 | -0.02(-0.28%) | |
| Mar 23, 2018 | 7.623 | 7.750 | 7.604 | 7.604 | 500 | +0.10(+1.39%) |
| Mar 19, 2018 | 7.500 | 7.500 | 7.500 | 80 | -0.12(-1.59%) | |
| Mar 15, 2018 | 7.621 | 7.621 | 7.621 | 0 | +0.22(+2.94%) | |
| Mar 14, 2018 | 7.404 | 7.404 | 7.404 | 7.404 | 300 | -0.01(-0.19%) |
| Mar 08, 2018 | 7.418 | 7.418 | 7.418 | 0 | -0.08(-1.10%) | |
| Mar 06, 2018 | 7.500 | 7.500 | 7.500 | 30 | -0.22(-2.85%) | |
| Mar 05, 2018 | 7.700 | 7.720 | 7.700 | 7.720 | 7,900 | +0.27(+3.62%) |
| Mar 02, 2018 | 7.474 | 7.474 | 7.444 | 7.450 | 3,417 | -0.26(-3.42%) |
| Mar 01, 2018 | 7.714 | 7.714 | 7.714 | 7.714 | 375 | +0.04(+0.57%) |
| Feb 26, 2018 | 7.670 | 7.670 | 7.670 | 0 | +0.03(+0.37%) | |
| Feb 22, 2018 | 7.642 | 7.642 | 7.642 | 0 | +0.04(+0.55%) | |
| Feb 21, 2018 | 7.881 | 7.881 | 7.600 | 7.600 | 2,000 | -0.46(-5.74%) |
| Feb 15, 2018 | 8.063 | 8.063 | 8.063 | 0 | +0.41(+5.42%) | |
| Feb 14, 2018 | 7.953 | 7.953 | 7.644 | 7.648 | 749 | +0.07(+0.91%) |
| Feb 12, 2018 | 7.579 | 7.579 | 7.579 | 0 | +0.13(+1.74%) | |
| Feb 09, 2018 | 7.450 | 7.450 | 7.450 | 7.450 | 250 | -0.44(-5.59%) |
| Feb 08, 2018 | 7.897 | 7.897 | 7.707 | 7.891 | 1,500 | +0.30(+3.96%) |
| Feb 06, 2018 | 7.590 | 7.590 | 7.590 | 0 | -0.26(-3.32%) | |
| Feb 01, 2018 | 7.851 | 7.851 | 7.851 | 0 | +0.07(+0.92%) | |
| Jan 31, 2018 | 7.705 | 7.779 | 7.681 | 7.779 | 1,450 | -0.16(-2.07%) |
| Jan 30, 2018 | 7.988 | 7.988 | 7.944 | 7.944 | 2,750 | -0.19(-2.33%) |
| Jan 26, 2018 | 8.134 | 8.134 | 8.134 | 75 | +0.07(+0.85%) | |
| Jan 25, 2018 | 8.065 | 8.065 | 8.065 | 8.065 | 500 | +0.07(+0.82%) |
| Jan 24, 2018 | 8.000 | 8.012 | 8.000 | 8.000 | 1,250 | +0.42(+5.52%) |
| Jan 23, 2018 | 7.597 | 7.597 | 7.581 | 7.581 | 1,000 | -0.03(-0.37%) |
| Jan 22, 2018 | 7.613 | 7.645 | 7.609 | 7.609 | 650 | -0.40(-4.97%) |
| Jan 19, 2018 | 7.544 | 8.007 | 7.543 | 8.007 | 2,325 | +0.50(+6.69%) |
| Jan 17, 2018 | 7.505 | 7.505 | 7.505 | 0 | -0.13(-1.76%) | |
| Jan 16, 2018 | 7.664 | 7.664 | 7.656 | 7.640 | 200 | +0.04(+0.49%) |
| Jan 11, 2018 | 7.603 | 7.603 | 7.603 | 0 | -0.20(-2.53%) | |
| Jan 10, 2018 | 7.800 | 7.800 | 7.800 | 7.800 | 460 | +0.06(+0.80%) |
| Jan 08, 2018 | 7.738 | 7.738 | 7.738 | 0 | -0.26(-3.27%) | |
| Jan 05, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 675 | +0.02(+0.21%) |
| Jan 04, 2018 | 7.505 | 7.982 | 7.505 | 7.982 | 1,350 | +0.58(+7.87%) |
| Jan 03, 2018 | 7.488 | 7.488 | 7.400 | 7.400 | 450 | -0.09(-1.14%) |
| Jan 02, 2018 | 7.436 | 7.502 | 7.436 | 7.485 | 600 | +0.10(+1.29%) |
| Dec 29, 2017 | 7.390 | 7.390 | 7.390 | 0 | +0.04(+0.49%) | |
| Dec 20, 2017 | 7.354 | 7.354 | 7.354 | 0 | +0.35(+5.02%) | |
| Dec 19, 2017 | 7.002 | 7.002 | 7.002 | 7.002 | 140 | -0.02(-0.23%) |
| Dec 18, 2017 | 6.930 | 7.050 | 6.910 | 7.018 | 1,920 | +0.12(+1.71%) |
| Dec 14, 2017 | 6.900 | 6.900 | 6.900 | 0 | +0.20(+3.04%) | |
| Dec 08, 2017 | 6.697 | 6.697 | 6.697 | 0 | +0.02(+0.29%) | |
| Dec 05, 2017 | 6.677 | 6.677 | 6.677 | 0 | -0.31(-4.50%) | |
| Dec 04, 2017 | 6.992 | 6.992 | 6.992 | 6.992 | 500 | +0.73(+11.68%) |
| Nov 30, 2017 | 6.260 | 6.260 | 6.260 | 0 | -0.03(-0.50%) | |
| Nov 27, 2017 | 6.292 | 6.292 | 6.292 | 0 | +0.06(+1.03%) | |
| Nov 22, 2017 | 6.227 | 6.227 | 6.227 | 0 | +0.01(+0.12%) | |
| Nov 20, 2017 | 6.220 | 6.220 | 6.220 | 0 | -0.14(-2.20%) | |
| Nov 16, 2017 | 6.360 | 6.360 | 6.360 | 0 | -0.11(-1.63%) | |
| Nov 14, 2017 | 6.465 | 6.465 | 6.465 | 0 | +0.20(+3.17%) | |
| Nov 13, 2017 | 6.270 | 6.270 | 6.267 | 6.267 | 200 | -0.05(-0.72%) |
| Nov 10, 2017 | 6.319 | 6.330 | 6.311 | 6.312 | 4,100 | +0.04(+0.62%) |
| Nov 08, 2017 | 6.273 | 6.273 | 6.273 | 0 | +0.04(+0.64%) | |
| Nov 07, 2017 | 6.263 | 6.746 | 5.999 | 6.234 | 4,900 | -0.22(-3.34%) |
| Nov 06, 2017 | 6.447 | 6.449 | 6.444 | 6.449 | 1,100 | +0.00(+0.05%) |
| Nov 03, 2017 | 6.656 | 6.656 | 6.446 | 6.446 | 8,054 | -0.50(-7.26%) |
| Nov 02, 2017 | 6.950 | 6.950 | 6.950 | 6.950 | 300 | +0.01(+0.13%) |
| Nov 01, 2017 | 6.939 | 6.941 | 6.939 | 6.941 | 593 | +0.16(+2.34%) |
| Oct 30, 2017 | 6.782 | 6.782 | 6.782 | 80 | +0.32(+4.99%) | |
| Oct 27, 2017 | 6.460 | 6.460 | 6.451 | 6.460 | 1,627 | -0.33(-4.85%) |
| Oct 25, 2017 | 6.789 | 6.789 | 6.789 | 26 | -0.16(-2.32%) | |
| Oct 23, 2017 | 6.951 | 6.951 | 6.951 | 72 | -0.15(-2.14%) | |
| Oct 20, 2017 | 7.210 | 7.210 | 7.103 | 7.103 | 1,300 | -0.06(-0.78%) |
| Oct 19, 2017 | 7.206 | 7.210 | 7.158 | 7.158 | 770 | -0.05(-0.72%) |
| Oct 18, 2017 | 7.210 | 7.210 | 7.210 | 7.210 | 500 | +0.07(+0.96%) |
| Oct 16, 2017 | 7.142 | 7.142 | 7.142 | 21 | -0.11(-1.58%) | |
| Oct 13, 2017 | 7.256 | 7.256 | 7.256 | 7.256 | 200 | +0.05(+0.74%) |
| Oct 11, 2017 | 7.203 | 7.203 | 7.203 | 0 | -0.05(-0.62%) | |
| Oct 10, 2017 | 7.350 | 7.350 | 7.222 | 7.248 | 3,900 | -0.18(-2.45%) |
| Oct 09, 2017 | 7.430 | 7.430 | 7.430 | 7.430 | 144 | -0.18(-2.37%) |
| Oct 04, 2017 | 7.610 | 7.610 | 7.610 | 0 | +0.00(+0.01%) | |
| Oct 03, 2017 | 7.389 | 7.609 | 7.389 | 7.609 | 4,700 | +0.21(+2.83%) |
| Oct 02, 2017 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | +0.11(+1.56%) |
| Sep 27, 2017 | 7.286 | 7.286 | 7.286 | 0 | -0.15(-2.02%) | |
| Sep 26, 2017 | 7.436 | 7.436 | 7.436 | 7.436 | 100 | +0.08(+1.10%) |
| Sep 25, 2017 | 7.137 | 7.355 | 7.137 | 7.355 | 360 | +0.04(+0.51%) |
| Sep 22, 2017 | 7.372 | 7.372 | 7.317 | 7.317 | 400 | -0.46(-5.87%) |
| Sep 20, 2017 | 7.774 | 7.774 | 7.774 | 0 | -0.20(-2.52%) | |
| Sep 13, 2017 | 7.975 | 7.975 | 7.975 | 0 | +0.17(+2.21%) | |
| Sep 12, 2017 | 7.803 | 7.803 | 7.803 | 7.803 | 700 | +0.17(+2.25%) |
| Sep 11, 2017 | 7.631 | 7.631 | 7.631 | 7.631 | 200 | -0.18(-2.26%) |
| Sep 08, 2017 | 7.933 | 7.933 | 7.800 | 7.807 | 1,860 | +0.07(+0.95%) |
| Sep 07, 2017 | 7.569 | 7.734 | 7.569 | 7.734 | 1,200 | +0.35(+4.80%) |
| Sep 06, 2017 | 7.470 | 7.470 | 7.380 | 7.380 | 1,500 | -0.07(-0.88%) |
| Sep 05, 2017 | 7.441 | 7.445 | 7.441 | 7.445 | 10,280 | +0.16(+2.25%) |
| Aug 30, 2017 | 7.281 | 7.281 | 7.281 | 0 | -0.02(-0.25%) | |
| Aug 29, 2017 | 7.340 | 7.340 | 7.300 | 7.300 | 1,500 | -0.06(-0.85%) |
| Aug 28, 2017 | 7.402 | 7.402 | 7.362 | 7.362 | 515 | -0.08(-1.03%) |
| Aug 18, 2017 | 7.439 | 7.439 | 7.439 | 0 | +0.09(+1.21%) | |
| Aug 16, 2017 | 7.350 | 7.350 | 7.350 | 0 | +0.04(+0.48%) | |
| Aug 15, 2017 | 7.320 | 7.320 | 7.299 | 7.315 | 1,800 | -0.06(-0.85%) |
| Aug 14, 2017 | 7.378 | 7.380 | 7.376 | 7.377 | 3,000 | -0.01(-0.14%) |
| Aug 11, 2017 | 7.387 | 7.387 | 7.387 | 7.387 | 150 | -0.06(-0.81%) |
| Aug 04, 2017 | 7.448 | 7.448 | 7.448 | 0 | -0.06(-0.74%) | |
| Jul 28, 2017 | 7.503 | 7.503 | 7.503 | 0 | +0.00(+0.00%) | |
| Jul 26, 2017 | 7.503 | 7.503 | 7.503 | 0 | +0.04(+0.48%) | |
| Jul 24, 2017 | 7.467 | 7.467 | 7.467 | 0 | +0.11(+1.50%) | |
| Jul 19, 2017 | 7.357 | 7.357 | 7.357 | 0 | +0.07(+1.00%) | |
| Jul 14, 2017 | 7.284 | 7.284 | 7.284 | 0 | +0.09(+1.31%) | |
| Jul 03, 2017 | 7.190 | 7.190 | 7.190 | 7.190 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 7.190 | 7.190 | 7.190 | 0 | +0.23(+3.35%) | |
| Jun 23, 2017 | 6.957 | 6.957 | 6.957 | 0 | +0.13(+1.88%) | |
| Jun 20, 2017 | 6.828 | 6.828 | 6.828 | 0 | -0.02(-0.22%) | |
| Jun 12, 2017 | 6.843 | 6.843 | 6.843 | 0 | +0.01(+0.19%) | |
| Jun 09, 2017 | 6.926 | 6.926 | 6.830 | 6.830 | 1,100 | +0.08(+1.15%) |
| Jun 06, 2017 | 6.753 | 6.753 | 6.753 | 0 | -0.01(-0.15%) | |
| Jun 05, 2017 | 6.763 | 6.763 | 6.763 | 6.763 | 300 | -0.00(-0.02%) |
| Jun 02, 2017 | 6.780 | 6.780 | 6.763 | 6.764 | 9,400 | +0.01(+0.19%) |
| May 31, 2017 | 6.752 | 6.752 | 6.752 | 0 | +0.01(+0.08%) | |
| May 30, 2017 | 6.746 | 6.746 | 6.746 | 6.746 | 100 | -0.04(-0.57%) |
| May 24, 2017 | 6.785 | 6.785 | 6.785 | 0 | +0.10(+1.51%) | |
| May 23, 2017 | 6.684 | 6.684 | 6.684 | 6.684 | 100 | +0.13(+2.01%) |
| May 18, 2017 | 6.552 | 6.552 | 6.552 | 0 | +0.01(+0.19%) | |
| May 17, 2017 | 6.654 | 6.654 | 6.359 | 6.540 | 9,500 | -0.13(-2.00%) |
| May 16, 2017 | 6.746 | 6.756 | 6.673 | 6.673 | 4,100 | -0.08(-1.17%) |
| May 15, 2017 | 6.754 | 6.759 | 6.750 | 6.752 | 4,000 | -0.04(-0.63%) |
| May 12, 2017 | 6.797 | 6.797 | 6.775 | 6.795 | 22,000 | -0.06(-0.82%) |
| May 11, 2017 | 6.851 | 6.851 | 6.851 | 6.851 | 200 | +0.37(+5.76%) |
| May 04, 2017 | 6.478 | 6.478 | 6.478 | 0 | -0.31(-4.55%) | |
| May 02, 2017 | 6.787 | 6.787 | 6.787 | 80 | +0.01(+0.10%) |
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.
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.
