Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.454 7.479 7.410 7.470 13,393,185 -0.02(-0.24%)
Feb 27, 2017 7.424 7.500 7.382 7.488 9,720,950 +0.06(+0.78%)
Feb 24, 2017 7.386 7.442 7.312 7.430 5,017,535 -0.02(-0.21%)
Feb 23, 2017 7.444 7.454 7.362 7.446 8,102,640 -0.00(-0.03%)
Feb 22, 2017 7.460 7.528 7.440 7.448 5,468,820 -0.03(-0.37%)
Feb 21, 2017 7.452 7.552 7.442 7.476 6,341,595 -0.01(-0.20%)
Feb 17, 2017 7.491 7.491 7.491 0 +0.04(+0.58%)
Feb 16, 2017 7.584 7.618 7.406 7.448 7,809,620 -0.14(-1.87%)
Feb 15, 2017 7.562 7.614 7.514 7.590 5,841,995 +0.04(+0.48%)
Feb 14, 2017 7.540 7.592 7.482 7.554 14,307,555 -0.01(-0.08%)
Feb 13, 2017 7.544 7.602 7.510 7.560 6,769,355 +0.02(+0.32%)
Feb 10, 2017 7.550 7.626 7.518 7.536 7,607,560 -0.06(-0.82%)
Feb 09, 2017 7.476 7.648 7.456 7.598 7,756,335 +0.11(+1.52%)
Feb 08, 2017 7.540 7.572 7.442 7.484 13,122,705 -0.07(-0.90%)
Feb 07, 2017 7.600 7.647 7.514 7.552 9,670,735 -0.01(-0.19%)
Feb 06, 2017 7.532 7.665 7.360 7.566 18,814,744 +0.02(+0.29%)
Feb 03, 2017 7.430 7.602 7.220 7.544 63,530,768 +0.91(+13.68%)
Feb 02, 2017 6.606 6.698 6.556 6.636 22,160,730 +0.02(+0.24%)
Feb 01, 2017 6.652 6.686 6.544 6.620 8,922,300 -0.03(-0.48%)
Jan 31, 2017 6.568 6.678 6.514 6.652 11,037,150 +0.09(+1.37%)
Jan 30, 2017 6.546 6.568 6.410 6.562 7,999,530 +0.01(+0.09%)
Jan 27, 2017 6.510 6.570 6.454 6.556 6,042,425 +0.04(+0.64%)
Jan 26, 2017 6.594 6.626 6.470 6.514 7,316,185 -0.05(-0.73%)
Jan 25, 2017 6.594 6.672 6.520 6.562 6,716,170 +0.03(+0.46%)
Jan 24, 2017 6.450 6.540 6.435 6.532 7,320,955 +0.09(+1.46%)
Jan 23, 2017 6.460 6.492 6.372 6.438 13,849,490 -0.03(-0.40%)
Jan 20, 2017 6.470 6.518 6.436 6.464 13,259,890 -0.01(-0.09%)
Jan 19, 2017 6.466 6.548 6.443 6.470 27,218,600 +0.10(+1.57%)
Jan 18, 2017 6.330 6.392 6.272 6.370 10,609,660 +0.03(+0.47%)
Jan 17, 2017 6.458 6.494 6.284 6.340 38,616,680 -0.12(-1.83%)
Jan 13, 2017 6.458 6.458 6.458 0 +0.09(+1.38%)
Jan 12, 2017 6.410 6.434 6.287 6.370 6,688,075 -0.05(-0.84%)
Jan 11, 2017 6.450 6.578 6.378 6.424 11,804,905 +0.03(+0.50%)
Jan 10, 2017 6.292 6.412 6.290 6.392 9,225,415 +0.13(+2.08%)
Jan 09, 2017 6.200 6.298 6.162 6.262 10,129,925 +0.06(+0.97%)
Jan 06, 2017 6.160 6.244 6.104 6.202 9,630,955 +0.04(+0.58%)
Jan 05, 2017 6.052 6.183 6.046 6.166 15,568,265 +0.08(+1.35%)
Jan 04, 2017 6.030 6.108 6.015 6.084 11,610,690 +0.06(+1.00%)
Jan 03, 2017 6.112 6.132 5.980 6.024 12,206,320 +0.00(+0.00%)
Dec 30, 2016 6.024 6.024 6.024 0 -0.04(-0.59%)
Dec 29, 2016 6.070 6.138 6.010 6.060 9,223,735 -0.01(-0.16%)
Dec 28, 2016 6.046 6.104 5.960 6.070 22,513,200 +0.05(+0.90%)
Dec 27, 2016 5.810 6.056 5.789 6.016 16,999,490 +0.18(+3.12%)
Dec 23, 2016 5.834 5.834 5.834 0 +0.11(+1.96%)
Dec 22, 2016 5.888 5.892 5.701 5.722 21,592,790 -0.19(-3.18%)
Dec 21, 2016 5.930 5.978 5.854 5.910 21,796,000 -0.03(-0.44%)
Dec 20, 2016 5.972 6.020 5.800 5.936 21,366,710 -0.02(-0.37%)
Dec 19, 2016 5.982 6.050 5.938 5.958 11,403,165 +0.00(+0.07%)
Dec 16, 2016 6.016 6.030 5.906 5.954 24,813,420 -0.04(-0.63%)
Dec 15, 2016 5.952 6.072 5.908 5.992 9,322,450 +0.05(+0.81%)
Dec 14, 2016 6.094 6.146 5.936 5.944 12,850,270 -0.17(-2.72%)
Dec 13, 2016 6.018 6.130 6.010 6.110 8,626,115 +0.12(+1.94%)
Dec 12, 2016 6.138 6.142 5.970 5.994 5,855,725 -0.14(-2.35%)
Dec 09, 2016 6.114 6.150 6.070 6.138 6,798,990 +0.03(+0.43%)
Dec 08, 2016 6.138 6.188 6.079 6.112 10,678,550 -0.04(-0.65%)
Dec 07, 2016 6.000 6.176 5.986 6.152 10,802,440 +0.17(+2.77%)
Dec 06, 2016 6.028 6.036 5.884 5.986 11,963,170 -0.06(-0.96%)
Dec 05, 2016 5.958 6.100 5.948 6.044 12,821,750 +0.13(+2.20%)
Dec 02, 2016 5.776 5.926 5.774 5.914 10,858,045 +0.10(+1.79%)
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.