Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.530 6.595 6.330 6.340 15,078,464 -0.11(-1.71%)
Apr 27, 2017 6.380 6.610 6.250 6.450 25,116,440 +0.00(+0.00%)
Apr 26, 2017 6.250 6.590 6.250 6.450 30,300,516 +0.05(+0.78%)
Apr 25, 2017 7.450 7.540 6.390 6.400 64,778,768 -0.72(-10.11%)
Apr 24, 2017 6.920 7.180 6.850 7.120 33,592,028 +0.40(+5.95%)
Apr 21, 2017 6.900 6.910 6.600 6.720 19,206,192 -0.10(-1.47%)
Apr 20, 2017 6.470 6.840 6.412 6.820 32,052,724 +0.54(+8.60%)
Apr 19, 2017 6.460 6.530 6.260 6.280 14,658,536 -0.04(-0.63%)
Apr 18, 2017 6.570 6.150 6.320 20,466,186 +0.01(+0.16%)
Apr 17, 2017 6.420 6.470 6.170 6.310 16,349,029 -0.07(-1.10%)
Apr 13, 2017 6.590 6.690 6.370 6.380 18,754,760 -0.20(-3.04%)
Apr 12, 2017 6.970 6.970 6.530 6.580 27,912,236 -0.53(-7.45%)
Apr 11, 2017 7.060 7.160 6.800 7.110 20,550,730 +0.07(+0.99%)
Apr 10, 2017 7.700 7.700 6.860 7.040 39,472,736 -0.61(-7.97%)
Apr 07, 2017 6.990 7.690 6.980 7.650 37,607,600 +0.59(+8.36%)
Apr 06, 2017 6.850 7.230 6.760 7.060 26,524,074 +0.23(+3.37%)
Apr 05, 2017 7.250 7.340 6.800 6.830 21,164,538 -0.36(-5.01%)
Apr 04, 2017 7.060 7.310 7.000 7.190 14,880,831 +0.09(+1.27%)
Apr 03, 2017 7.280 7.380 6.970 7.100 17,159,082 -0.09(-1.25%)
Mar 31, 2017 7.240 7.300 7.020 7.190 17,323,868 -0.04(-0.55%)
Mar 30, 2017 7.190 7.450 7.160 7.230 20,230,410 +0.16(+2.26%)
Mar 29, 2017 7.300 7.355 7.050 7.070 17,486,972 -0.27(-3.68%)
Mar 28, 2017 7.170 7.410 7.050 7.340 12,121,030 +0.23(+3.23%)
Mar 27, 2017 6.860 7.150 6.700 7.110 19,853,464 -0.05(-0.70%)
Mar 24, 2017 7.510 7.580 7.100 7.160 13,685,659 -0.34(-4.53%)
Mar 23, 2017 7.600 7.690 7.450 7.500 12,331,193 -0.12(-1.57%)
Mar 22, 2017 7.490 7.680 7.430 7.620 10,355,561 +0.21(+2.83%)
Mar 21, 2017 8.280 8.340 7.380 7.410 23,823,672 -0.86(-10.40%)
Mar 20, 2017 8.250 8.300 7.995 8.270 9,487,110 -0.04(-0.48%)
Mar 17, 2017 8.270 8.555 8.260 8.310 16,474,715 +0.06(+0.73%)
Mar 16, 2017 8.580 8.655 8.230 8.250 13,321,761 -0.11(-1.32%)
Mar 15, 2017 8.040 8.410 7.943 8.360 14,981,054 +0.41(+5.16%)
Mar 14, 2017 7.770 8.040 7.650 7.950 10,501,257 +0.06(+0.76%)
Mar 13, 2017 8.000 7.790 7.890 11,738,494 +0.21(+2.73%)
Mar 10, 2017 7.910 7.970 7.600 7.680 11,871,029 -0.11(-1.41%)
Mar 09, 2017 7.720 7.960 7.630 7.790 11,166,068 +0.01(+0.13%)
Mar 08, 2017 7.830 8.015 7.680 7.780 13,483,401 +0.01(+0.13%)
Mar 07, 2017 8.150 8.170 7.760 7.770 16,712,873 -0.40(-4.90%)
Mar 06, 2017 8.210 8.270 8.050 8.170 12,619,881 -0.17(-2.04%)
Mar 03, 2017 8.350 8.476 8.170 8.340 10,838,968 +0.05(+0.60%)
Mar 02, 2017 8.740 8.735 8.270 8.290 12,208,483 -0.45(-5.15%)
Mar 01, 2017 8.680 8.840 8.620 8.740 20,940,372 +0.41(+4.92%)
Feb 28, 2017 8.450 8.720 8.280 8.330 18,794,468 -0.04(-0.48%)
Feb 27, 2017 8.070 8.470 7.940 8.370 18,305,702 +0.35(+4.36%)
Feb 24, 2017 7.890 8.200 7.750 8.020 15,683,267 -0.10(-1.23%)
Feb 23, 2017 8.880 8.940 8.020 8.120 28,805,316 -0.67(-7.62%)
Feb 22, 2017 8.990 9.000 8.700 8.790 15,484,119 -0.27(-2.98%)
Feb 21, 2017 9.000 9.190 8.990 9.060 23,039,960 +0.22(+2.49%)
Feb 17, 2017 8.840 8.840 8.840 0 +0.09(+1.03%)
Feb 16, 2017 8.530 8.755 8.420 8.750 25,032,032 +0.26(+3.06%)
Feb 15, 2017 8.590 8.790 8.480 8.490 21,169,504 -0.08(-0.93%)
Feb 14, 2017 8.620 8.770 8.410 8.570 23,543,664 -0.19(-2.17%)
Feb 13, 2017 8.520 8.810 8.370 8.760 36,680,136 +0.37(+4.41%)
Feb 10, 2017 8.720 8.790 8.350 8.390 25,318,648 -0.27(-3.12%)
Feb 09, 2017 8.040 8.690 8.070 8.660 30,586,576 +0.62(+7.71%)
Feb 08, 2017 7.980 8.170 7.910 8.040 13,655,346 +0.03(+0.37%)
Feb 07, 2017 8.270 8.330 7.925 8.010 16,598,752 -0.19(-2.32%)
Feb 06, 2017 8.180 8.330 8.040 8.200 17,071,440 +0.07(+0.86%)
Feb 03, 2017 7.900 8.220 7.840 8.130 22,159,128 +0.21(+2.65%)
Feb 02, 2017 7.820 8.050 7.795 7.920 21,580,762 +0.13(+1.67%)
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.