Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.168 8.385 8.114 8.259 1,984,900 +0.42(+5.42%)
Mar 30, 2017 7.942 7.961 7.771 7.834 1,084,625 -0.04(-0.46%)
Mar 29, 2017 7.933 8.015 7.852 7.870 1,344,338 -0.05(-0.57%)
Mar 28, 2017 7.861 8.006 7.834 7.915 681,753 +0.08(+1.04%)
Mar 27, 2017 7.979 7.997 7.744 7.834 1,246,012 -0.20(-2.47%)
Mar 24, 2017 8.177 8.177 7.979 8.033 954,924 -0.14(-1.77%)
Mar 23, 2017 8.214 8.286 8.146 8.177 1,135,409 -0.05(-0.55%)
Mar 22, 2017 8.241 8.385 8.069 8.223 1,743,603 -0.10(-1.19%)
Mar 21, 2017 8.394 8.620 8.304 8.322 1,938,503 -0.14(-1.71%)
Mar 20, 2017 8.177 8.539 8.168 8.467 1,811,111 +0.42(+5.16%)
Mar 17, 2017 8.241 8.290 7.970 8.051 1,186,806 -0.14(-1.66%)
Mar 16, 2017 7.906 8.204 7.861 8.186 1,177,673 +0.30(+3.78%)
Mar 15, 2017 7.671 8.046 7.662 7.888 2,298,392 +0.29(+3.81%)
Mar 14, 2017 7.717 7.757 7.581 7.599 2,575,572 -0.14(-1.75%)
Mar 13, 2017 7.572 7.771 7.554 7.735 1,575,066 +0.20(+2.64%)
Mar 10, 2017 7.500 7.599 7.468 7.536 1,336,487 -0.01(-0.12%)
Mar 09, 2017 7.554 7.599 7.409 7.545 2,313,883 +0.13(+1.71%)
Mar 08, 2017 7.337 7.491 7.301 7.418 3,197,055 +0.18(+2.50%)
Mar 07, 2017 7.536 7.536 7.211 7.238 2,411,867 -0.15(-2.08%)
Mar 06, 2017 7.590 7.599 7.328 7.391 1,852,174 -0.33(-4.33%)
Mar 03, 2017 7.572 7.762 7.572 7.726 813,326 +0.20(+2.64%)
Mar 02, 2017 7.567 7.608 7.418 7.527 1,847,673 -0.08(-1.07%)
Mar 01, 2017 7.798 7.870 7.572 7.608 2,202,700 -0.12(-1.52%)
Feb 28, 2017 7.807 7.852 7.717 7.726 924,593 -0.08(-1.04%)
Feb 27, 2017 7.671 7.825 7.662 7.807 601,385 +0.11(+1.41%)
Feb 24, 2017 7.924 7.933 7.689 7.698 1,180,204 -0.19(-2.41%)
Feb 23, 2017 8.132 8.209 7.888 7.888 1,341,485 -0.26(-3.21%)
Feb 22, 2017 8.096 8.173 8.033 8.150 917,330 +0.02(+0.22%)
Feb 21, 2017 8.277 8.292 8.114 8.132 962,299 -0.10(-1.21%)
Feb 17, 2017 8.232 8.232 8.232 0 +0.23(+2.94%)
Feb 16, 2017 8.232 8.259 7.997 7.997 1,035,454 -0.21(-2.53%)
Feb 15, 2017 8.105 8.254 8.105 8.204 1,336,893 +0.23(+2.95%)
Feb 14, 2017 7.924 8.015 7.870 7.970 971,481 +0.05(+0.57%)
Feb 13, 2017 7.771 8.024 7.744 7.924 1,589,728 +0.17(+2.21%)
Feb 10, 2017 7.726 7.843 7.726 7.753 1,284,343 +0.03(+0.35%)
Feb 09, 2017 7.870 7.888 7.717 7.726 750,692 -0.11(-1.38%)
Feb 08, 2017 7.771 7.861 7.667 7.834 1,685,245 +0.05(+0.58%)
Feb 07, 2017 7.816 7.852 7.762 7.789 984,716 +0.05(+0.70%)
Feb 06, 2017 7.771 7.951 7.717 7.735 1,767,415 -0.10(-1.27%)
Feb 03, 2017 7.924 7.951 7.771 7.834 1,681,745 -0.09(-1.14%)
Feb 02, 2017 8.195 8.241 7.920 7.924 2,086,569 -0.25(-3.09%)
Feb 01, 2017 8.349 8.412 7.997 8.177 3,675,051 -0.15(-1.84%)
Jan 31, 2017 8.747 8.765 8.313 8.331 3,591,971 -0.70(-7.71%)
Jan 30, 2017 9.198 9.212 9.018 9.027 1,532,562 -0.01(-0.10%)
Jan 27, 2017 9.171 9.226 9.009 9.036 796,150 -0.12(-1.28%)
Jan 26, 2017 9.207 9.216 9.058 9.153 1,169,987 -0.06(-0.69%)
Jan 25, 2017 9.135 9.235 9.135 9.216 1,167,942 +0.12(+1.29%)
Jan 24, 2017 9.126 9.244 9.036 9.099 1,725,238 +0.09(+1.00%)
Jan 23, 2017 8.954 9.099 8.945 9.009 1,517,544 -0.02(-0.20%)
Jan 20, 2017 9.126 9.167 9.009 9.027 1,028,639 -0.18(-1.96%)
Jan 19, 2017 9.099 9.253 9.072 9.207 2,338,611 +0.42(+4.84%)
Jan 18, 2017 8.756 8.864 8.747 8.783 1,274,163 -0.03(-0.31%)
Jan 17, 2017 8.720 8.891 8.692 8.810 761,917 +0.09(+1.04%)
Jan 13, 2017 8.720 8.720 8.720 0 -0.17(-1.93%)
Jan 12, 2017 8.810 8.954 8.674 8.891 2,591,771 -0.11(-1.20%)
Jan 11, 2017 8.828 9.009 8.819 9.000 1,444,211 +0.18(+2.05%)
Jan 10, 2017 8.810 8.900 8.792 8.819 1,047,750 +0.12(+1.35%)
Jan 09, 2017 8.891 8.891 8.692 8.701 2,465,702 -0.16(-1.83%)
Jan 06, 2017 8.828 8.891 8.769 8.864 899,756 +0.03(+0.31%)
Jan 05, 2017 8.683 8.860 8.656 8.837 2,364,062 +0.16(+1.87%)
Jan 04, 2017 8.900 8.927 8.647 8.674 3,476,412 -0.11(-1.23%)
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.