Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.626 8.626 8.261 8.485 1,388,822 -0.14(-1.63%)
Mar 30, 2017 8.598 8.682 8.440 8.626 698,044 +0.00(+0.00%)
Mar 29, 2017 8.176 8.654 8.176 8.626 1,053,740 +0.37(+4.42%)
Mar 28, 2017 7.980 8.345 7.980 8.261 1,177,271 +0.28(+3.52%)
Mar 27, 2017 8.176 8.204 7.895 7.980 735,159 -0.20(-2.41%)
Mar 24, 2017 8.373 8.457 8.092 8.176 925,430 -0.22(-2.68%)
Mar 23, 2017 8.401 8.542 8.316 8.401 819,948 +0.03(+0.34%)
Mar 22, 2017 8.514 8.710 8.345 8.373 1,529,884 -0.17(-1.97%)
Mar 21, 2017 8.570 8.682 8.429 8.542 719,223 +0.03(+0.33%)
Mar 20, 2017 8.766 8.851 8.514 8.514 648,687 -0.25(-2.88%)
Mar 17, 2017 8.598 8.851 8.542 8.766 1,322,337 +0.14(+1.63%)
Mar 16, 2017 8.514 8.823 8.401 8.626 955,273 +0.11(+1.32%)
Mar 15, 2017 8.373 8.570 8.289 8.514 518,350 +0.14(+1.68%)
Mar 14, 2017 8.317 8.457 8.092 8.373 1,067,345 +0.08(+1.02%)
Mar 13, 2017 8.429 8.626 8.190 8.289 633,675 -0.14(-1.67%)
Mar 10, 2017 8.204 8.485 8.190 8.429 1,001,526 +0.28(+3.45%)
Mar 09, 2017 8.514 8.514 7.980 8.148 1,506,825 -0.39(-4.61%)
Mar 08, 2017 8.598 8.738 8.471 8.542 971,580 +0.00(+0.00%)
Mar 07, 2017 8.879 8.880 8.429 8.542 1,126,880 -0.28(-3.18%)
Mar 06, 2017 8.710 8.991 8.598 8.823 1,395,361 +0.14(+1.62%)
Mar 03, 2017 8.682 8.851 8.598 8.682 1,111,281 +0.06(+0.65%)
Mar 02, 2017 8.514 8.710 8.485 8.626 1,686,154 +0.17(+1.99%)
Mar 01, 2017 8.736 8.778 7.873 8.457 4,084,265 +0.97(+13.01%)
Feb 28, 2017 7.651 7.667 7.261 7.484 1,550,628 -0.22(-2.89%)
Feb 27, 2017 7.511 7.762 7.428 7.706 1,303,399 +0.19(+2.59%)
Feb 24, 2017 7.428 7.734 7.261 7.511 993,862 +0.08(+1.12%)
Feb 23, 2017 7.623 7.694 7.372 7.428 906,438 -0.22(-2.91%)
Feb 22, 2017 7.539 7.678 7.484 7.651 1,274,528 +0.14(+1.85%)
Feb 21, 2017 7.567 7.623 7.372 7.511 1,066,592 +0.06(+0.75%)
Feb 17, 2017 7.456 7.456 7.456 0 -0.14(-1.83%)
Feb 16, 2017 7.845 7.845 7.428 7.595 1,627,358 -0.25(-3.19%)
Feb 15, 2017 7.957 8.124 7.567 7.845 1,859,546 -0.19(-2.42%)
Feb 14, 2017 8.513 8.569 7.984 8.040 3,998,327 -0.70(-7.96%)
Feb 13, 2017 8.958 8.998 8.694 8.736 537,540 -0.19(-2.18%)
Feb 10, 2017 8.875 9.028 8.791 8.930 722,150 +0.03(+0.31%)
Feb 09, 2017 8.763 9.014 8.596 8.902 948,997 +0.11(+1.27%)
Feb 08, 2017 8.847 8.485 8.791 725,270 +0.22(+2.60%)
Feb 07, 2017 8.569 8.708 8.457 8.569 570,951 -0.03(-0.32%)
Feb 06, 2017 8.569 8.680 8.541 8.596 564,745 +0.03(+0.32%)
Feb 03, 2017 8.402 8.569 8.374 8.569 480,500 +0.14(+1.65%)
Feb 02, 2017 8.457 8.583 8.402 8.430 352,218 -0.06(-0.66%)
Feb 01, 2017 8.541 8.652 8.430 8.485 560,987 -0.08(-0.97%)
Jan 31, 2017 8.569 8.596 8.318 8.569 663,448 -0.08(-0.96%)
Jan 30, 2017 8.680 8.722 8.513 8.652 682,246 +0.00(+0.00%)
Jan 27, 2017 8.680 8.680 8.513 8.652 674,454 +0.00(+0.00%)
Jan 26, 2017 8.736 8.736 8.569 8.652 689,361 -0.03(-0.32%)
Jan 25, 2017 8.791 8.875 8.680 8.680 647,350 -0.06(-0.64%)
Jan 24, 2017 8.569 8.763 8.569 8.736 567,259 +0.19(+2.28%)
Jan 23, 2017 8.708 8.736 8.374 8.541 1,156,201 -0.17(-1.92%)
Jan 20, 2017 8.708 8.791 8.596 8.708 703,426 +0.06(+0.64%)
Jan 19, 2017 8.652 8.722 8.541 8.652 909,364 +0.03(+0.32%)
Jan 18, 2017 8.902 8.902 8.207 8.624 2,315,535 -0.39(-4.32%)
Jan 17, 2017 9.014 9.236 8.930 9.014 972,586 +0.03(+0.31%)
Jan 13, 2017 8.986 8.986 8.986 0 +0.00(+0.00%)
Jan 12, 2017 9.097 9.125 8.763 8.986 807,257 -0.17(-1.82%)
Jan 11, 2017 9.125 9.181 8.902 9.153 892,084 +0.06(+0.61%)
Jan 10, 2017 8.708 9.153 8.708 9.097 847,118 +0.42(+4.81%)
Jan 09, 2017 8.708 8.791 8.430 8.680 1,671,428 -0.08(-0.95%)
Jan 06, 2017 9.097 9.128 8.652 8.763 2,025,746 -0.36(-3.96%)
Jan 05, 2017 9.515 9.598 9.125 9.125 1,639,063 -0.56(-5.75%)
Jan 04, 2017 9.431 9.737 9.209 9.681 1,307,952 +0.31(+3.26%)
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.