Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.060 6.270 6.060 6.100 2,169,251 +0.01(+0.16%)
Mar 30, 2017 6.150 6.200 5.980 6.090 2,439,243 -0.04(-0.65%)
Mar 29, 2017 6.110 6.270 6.100 6.130 2,136,675 +0.02(+0.33%)
Mar 28, 2017 6.130 6.230 6.050 6.110 2,593,311 -0.03(-0.49%)
Mar 27, 2017 6.050 6.150 5.900 6.140 2,592,229 +0.07(+1.15%)
Mar 24, 2017 6.240 6.290 6.010 6.070 3,688,680 -0.15(-2.41%)
Mar 23, 2017 6.220 6.380 6.120 6.220 3,451,338 +0.03(+0.48%)
Mar 22, 2017 6.200 6.220 5.840 6.190 6,034,366 +0.00(+0.00%)
Mar 21, 2017 6.540 6.690 6.190 6.190 5,788,070 -0.37(-5.64%)
Mar 20, 2017 6.970 6.990 6.500 6.560 6,194,079 -0.42(-6.02%)
Mar 17, 2017 7.290 7.340 6.980 6.980 3,568,710 -0.30(-4.12%)
Mar 16, 2017 7.160 7.470 7.160 7.280 2,802,530 +0.17(+2.39%)
Mar 15, 2017 6.890 7.190 6.850 7.110 3,184,601 +0.13(+1.86%)
Mar 14, 2017 7.160 7.160 6.810 6.980 3,450,371 -0.12(-1.69%)
Mar 13, 2017 7.080 7.250 6.985 7.100 2,391,441 +0.02(+0.28%)
Mar 10, 2017 7.280 7.390 6.970 7.080 3,463,141 -0.15(-2.07%)
Mar 09, 2017 7.500 7.570 7.090 7.230 2,943,367 -0.33(-4.37%)
Mar 08, 2017 7.540 7.780 7.520 7.560 1,753,349 -0.04(-0.53%)
Mar 07, 2017 7.770 7.869 7.590 7.600 2,890,664 -0.17(-2.19%)
Mar 06, 2017 8.050 8.130 7.655 7.770 2,164,235 -0.36(-4.43%)
Mar 03, 2017 8.480 8.493 7.960 8.130 3,489,095 -0.39(-4.58%)
Mar 02, 2017 8.340 8.840 8.300 8.520 2,493,101 +0.12(+1.43%)
Mar 01, 2017 8.860 9.170 8.170 8.400 3,767,815 -0.36(-4.11%)
Feb 28, 2017 8.800 8.990 8.570 8.760 3,125,211 -0.22(-2.45%)
Feb 27, 2017 8.900 9.145 8.740 8.980 2,478,342 +0.09(+1.01%)
Feb 24, 2017 8.830 9.190 8.730 8.890 4,476,701 -0.10(-1.11%)
Feb 23, 2017 8.490 9.190 8.370 8.990 6,080,006 +0.53(+6.26%)
Feb 22, 2017 8.510 8.660 8.060 8.460 5,919,572 -0.12(-1.40%)
Feb 21, 2017 8.040 8.850 7.890 8.580 9,060,630 +0.69(+8.75%)
Feb 17, 2017 7.890 7.890 7.890 0 +1.13(+16.72%)
Feb 16, 2017 7.040 7.267 6.530 6.760 8,175,638 -0.49(-6.76%)
Feb 15, 2017 7.220 7.270 7.100 7.250 2,372,495 +0.03(+0.42%)
Feb 14, 2017 7.120 7.260 7.010 7.220 1,801,394 +0.08(+1.12%)
Feb 13, 2017 7.180 7.260 7.030 7.140 2,097,760 -0.02(-0.28%)
Feb 10, 2017 6.990 7.190 6.890 7.160 2,316,285 +0.19(+2.73%)
Feb 09, 2017 6.940 7.060 6.870 6.970 1,352,187 -0.01(-0.14%)
Feb 08, 2017 7.000 7.055 6.890 6.980 1,306,159 -0.03(-0.43%)
Feb 07, 2017 7.020 7.030 6.840 7.010 1,928,790 +0.02(+0.29%)
Feb 06, 2017 6.960 7.020 6.840 6.990 1,854,623 -0.01(-0.14%)
Feb 03, 2017 6.850 7.110 6.800 7.000 2,107,443 +0.14(+2.04%)
Feb 02, 2017 6.700 6.900 6.633 6.860 1,995,000 +0.14(+2.08%)
Feb 01, 2017 6.680 6.800 6.460 6.720 2,179,186 +0.08(+1.20%)
Jan 31, 2017 6.400 6.650 6.280 6.640 2,652,575 +0.22(+3.43%)
Jan 30, 2017 6.500 6.550 6.190 6.420 3,236,560 -0.15(-2.28%)
Jan 27, 2017 6.850 6.920 6.500 6.570 3,291,129 -0.29(-4.23%)
Jan 26, 2017 6.900 7.000 6.840 6.860 1,879,191 -0.06(-0.87%)
Jan 25, 2017 6.750 6.980 6.750 6.920 2,607,826 +0.21(+3.13%)
Jan 24, 2017 6.960 6.970 6.695 6.710 2,310,747 -0.14(-2.04%)
Jan 23, 2017 6.970 6.980 6.695 6.850 1,949,110 -0.14(-2.00%)
Jan 20, 2017 6.880 7.050 6.880 6.990 1,688,674 +0.12(+1.75%)
Jan 19, 2017 7.010 7.200 6.810 6.870 2,916,749 -0.17(-2.41%)
Jan 18, 2017 7.280 7.330 6.965 7.040 3,309,677 -0.24(-3.30%)
Jan 17, 2017 7.450 7.590 7.220 7.280 2,138,460 -0.17(-2.28%)
Jan 13, 2017 7.450 7.450 7.450 0 +0.14(+1.92%)
Jan 12, 2017 7.520 7.674 7.160 7.310 2,873,218 -0.28(-3.69%)
Jan 11, 2017 7.350 7.810 7.240 7.590 5,774,447 +0.35(+4.83%)
Jan 10, 2017 7.160 7.290 7.050 7.240 1,806,565 +0.09(+1.26%)
Jan 09, 2017 7.060 7.280 6.980 7.150 1,895,283 +0.10(+1.42%)
Jan 06, 2017 7.100 7.230 7.040 7.050 1,907,539 -0.08(-1.12%)
Jan 05, 2017 7.080 7.220 6.970 7.130 4,745,291 +0.05(+0.71%)
Jan 04, 2017 6.880 7.275 6.871 7.080 5,173,566 +0.23(+3.36%)
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.