Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.648 9.005 8.648 8.943 13,652,520 +0.29(+3.41%)
Feb 27, 2017 9.091 9.114 8.617 8.648 16,728,402 -0.61(-6.62%)
Feb 24, 2017 9.137 9.261 9.067 9.261 8,153,030 +0.14(+1.53%)
Feb 23, 2017 9.075 9.145 9.029 9.122 6,537,164 +0.12(+1.29%)
Feb 22, 2017 9.145 9.184 8.998 9.005 6,545,405 -0.14(-1.53%)
Feb 21, 2017 8.897 9.199 8.842 9.145 5,268,387 +0.25(+2.79%)
Feb 17, 2017 8.897 8.897 8.897 0 -0.15(-1.63%)
Feb 16, 2017 9.021 9.083 8.935 9.044 7,455,112 +0.07(+0.78%)
Feb 15, 2017 8.835 8.998 8.811 8.974 4,316,174 +0.05(+0.61%)
Feb 14, 2017 9.044 9.052 8.866 8.920 4,741,028 -0.15(-1.63%)
Feb 13, 2017 9.036 9.106 8.966 9.067 2,634,187 +0.05(+0.60%)
Feb 10, 2017 8.904 9.021 8.889 9.013 4,756,120 +0.11(+1.22%)
Feb 09, 2017 8.974 9.029 8.858 8.904 5,485,262 -0.09(-1.04%)
Feb 08, 2017 8.873 8.998 8.842 8.998 5,155,053 +0.12(+1.40%)
Feb 07, 2017 8.772 8.959 8.772 8.873 7,316,813 +0.11(+1.24%)
Feb 06, 2017 8.842 8.842 8.718 8.765 5,550,083 -0.06(-0.70%)
Feb 03, 2017 8.835 8.877 8.759 8.827 4,278,189 +0.04(+0.44%)
Feb 02, 2017 8.749 8.819 8.664 8.788 4,164,248 +0.06(+0.71%)
Feb 01, 2017 8.850 8.881 8.640 8.726 7,846,779 -0.16(-1.75%)
Jan 31, 2017 8.741 9.025 8.741 8.881 11,840,631 +0.18(+2.05%)
Jan 30, 2017 8.780 8.803 8.656 8.703 6,054,755 -0.05(-0.62%)
Jan 27, 2017 8.680 8.811 8.634 8.757 9,746,921 +0.14(+1.60%)
Jan 26, 2017 8.765 8.857 8.603 8.619 11,453,432 -0.12(-1.32%)
Jan 25, 2017 8.734 8.826 8.721 8.734 13,405,019 +0.00(+0.00%)
Jan 24, 2017 8.642 8.941 8.642 8.734 9,814,792 +0.12(+1.34%)
Jan 23, 2017 8.772 8.803 8.596 8.619 11,445,650 -0.15(-1.67%)
Jan 20, 2017 9.026 9.095 8.718 8.765 10,010,915 -0.25(-2.73%)
Jan 19, 2017 9.133 9.179 8.987 9.010 4,294,676 -0.15(-1.68%)
Jan 18, 2017 9.172 9.264 9.118 9.164 5,934,447 +0.02(+0.17%)
Jan 17, 2017 9.064 9.248 9.033 9.149 5,339,350 +0.15(+1.62%)
Jan 13, 2017 9.003 9.003 9.003 0 +0.11(+1.21%)
Jan 12, 2017 9.049 9.095 8.895 8.895 6,449,116 -0.15(-1.61%)
Jan 11, 2017 8.703 9.049 8.703 9.041 10,130,092 +0.34(+3.88%)
Jan 10, 2017 8.864 8.891 8.672 8.703 8,409,616 -0.15(-1.73%)
Jan 09, 2017 9.118 9.141 8.849 8.857 4,897,316 -0.22(-2.45%)
Jan 06, 2017 8.757 9.103 8.749 9.079 5,421,943 +0.31(+3.59%)
Jan 05, 2017 8.849 8.909 8.649 8.765 10,553,181 -0.12(-1.30%)
Jan 04, 2017 8.864 9.026 8.849 8.880 6,877,042 -0.08(-0.86%)
Jan 03, 2017 8.964 8.987 8.872 8.957 6,536,271 +0.03(+0.34%)
Dec 30, 2016 8.926 8.926 8.926 0 -0.06(-0.68%)
Dec 29, 2016 9.026 9.033 8.950 8.987 3,078,595 +0.05(+0.52%)
Dec 28, 2016 9.126 9.156 8.934 8.941 3,369,777 -0.17(-1.85%)
Dec 27, 2016 9.018 9.133 8.987 9.110 3,065,853 +0.10(+1.11%)
Dec 23, 2016 9.010 9.010 9.010 0 -0.04(-0.42%)
Dec 22, 2016 9.141 9.195 9.033 9.049 4,310,455 -0.15(-1.67%)
Dec 21, 2016 9.172 9.295 9.149 9.202 5,370,880 +0.03(+0.34%)
Dec 20, 2016 9.087 9.225 9.079 9.172 4,452,071 +0.08(+0.84%)
Dec 19, 2016 9.095 9.172 8.972 9.095 6,769,004 +0.07(+0.77%)
Dec 16, 2016 9.072 9.156 8.957 9.026 13,653,052 -0.04(-0.42%)
Dec 15, 2016 9.126 9.172 9.010 9.064 5,917,041 -0.11(-1.17%)
Dec 14, 2016 9.425 9.579 9.156 9.172 9,009,684 -0.19(-2.05%)
Dec 13, 2016 9.287 9.387 9.264 9.364 6,784,507 +0.14(+1.50%)
Dec 12, 2016 9.126 9.248 9.103 9.225 6,057,694 +0.07(+0.75%)
Dec 09, 2016 9.103 9.187 8.987 9.156 5,848,735 +0.06(+0.68%)
Dec 08, 2016 8.887 9.156 8.841 9.095 5,810,710 +0.17(+1.89%)
Dec 07, 2016 8.749 8.941 8.718 8.926 7,633,037 +0.22(+2.56%)
Dec 06, 2016 8.749 8.799 8.680 8.703 6,134,812 -0.01(-0.09%)
Dec 05, 2016 8.573 8.749 8.503 8.711 8,460,936 +0.12(+1.43%)
Dec 02, 2016 8.519 8.680 8.496 8.588 7,187,475 +0.12(+1.36%)
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.