Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.913 8.968 8.877 8.936 9,105,626 +0.08(+0.89%)
Apr 27, 2017 8.944 8.960 8.781 8.858 11,833,547 -0.30(-3.26%)
Apr 26, 2017 8.818 9.156 8.771 9.156 30,188,346 +0.87(+10.53%)
Apr 25, 2017 8.339 8.370 8.276 8.284 8,202,191 -0.02(-0.19%)
Apr 24, 2017 8.245 8.315 8.221 8.300 8,947,310 +0.37(+4.66%)
Apr 21, 2017 7.922 7.954 7.867 7.930 6,757,351 -0.10(-1.27%)
Apr 20, 2017 7.969 8.119 7.969 8.032 10,440,909 +0.20(+2.51%)
Apr 19, 2017 7.836 7.922 7.828 7.836 9,645,596 +0.18(+2.36%)
Apr 18, 2017 7.600 7.663 7.545 7.655 6,529,386 -0.03(-0.41%)
Apr 17, 2017 7.639 7.710 7.624 7.687 4,316,969 +0.06(+0.82%)
Apr 13, 2017 7.710 7.749 7.592 7.624 6,909,255 -0.28(-3.48%)
Apr 12, 2017 7.954 7.967 7.867 7.899 4,881,010 -0.11(-1.37%)
Apr 11, 2017 8.072 8.095 7.907 8.009 7,828,383 +0.08(+0.99%)
Apr 10, 2017 7.954 8.013 7.899 7.930 5,116,756 -0.02(-0.30%)
Apr 07, 2017 8.040 8.064 7.946 7.954 8,547,240 -0.12(-1.46%)
Apr 06, 2017 8.095 8.135 8.048 8.072 7,635,147 +0.13(+1.58%)
Apr 05, 2017 8.174 8.197 7.946 7.946 7,546,886 -0.22(-2.69%)
Apr 04, 2017 8.080 8.205 8.009 8.166 7,472,805 -0.02(-0.19%)
Apr 03, 2017 8.598 8.598 8.072 8.182 19,967,000 -0.41(-4.76%)
Mar 31, 2017 8.622 8.645 8.575 8.590 21,862,164 -0.04(-0.46%)
Mar 30, 2017 8.614 8.685 8.598 8.630 19,746,368 -0.07(-0.81%)
Mar 29, 2017 8.685 8.748 8.669 8.700 4,396,408 -0.05(-0.54%)
Mar 28, 2017 8.614 8.794 8.575 8.748 10,099,870 +0.17(+2.02%)
Mar 27, 2017 8.441 8.583 8.402 8.575 5,619,465 +0.08(+0.93%)
Mar 24, 2017 8.449 8.543 8.433 8.496 6,569,044 +0.02(+0.19%)
Mar 23, 2017 8.378 8.496 8.327 8.480 10,640,129 -0.14(-1.64%)
Mar 22, 2017 8.512 8.630 8.465 8.622 11,999,817 +0.21(+2.52%)
Mar 21, 2017 8.944 8.952 8.402 8.410 18,164,594 -0.47(-5.31%)
Mar 20, 2017 8.968 8.976 8.842 8.881 7,620,613 -0.13(-1.48%)
Mar 17, 2017 9.054 9.086 9.007 9.015 6,449,079 -0.09(-0.95%)
Mar 16, 2017 9.086 9.101 8.999 9.101 7,248,601 +0.20(+2.30%)
Mar 15, 2017 8.763 8.968 8.748 8.897 12,011,858 +0.20(+2.35%)
Mar 14, 2017 8.873 8.881 8.669 8.693 15,344,785 -0.04(-0.45%)
Mar 13, 2017 8.630 8.763 8.622 8.732 4,312,487 +0.16(+1.83%)
Mar 10, 2017 8.559 8.602 8.496 8.575 8,426,872 +0.02(+0.18%)
Mar 09, 2017 8.590 8.622 8.508 8.559 7,443,863 -0.07(-0.82%)
Mar 08, 2017 8.716 8.724 8.622 8.630 3,204,091 +0.02(+0.27%)
Mar 07, 2017 8.685 8.693 8.598 8.606 2,792,463 -0.07(-0.82%)
Mar 06, 2017 8.771 8.775 8.638 8.677 3,672,715 -0.14(-1.60%)
Mar 03, 2017 8.748 8.850 8.669 8.818 6,435,918 +0.19(+2.19%)
Mar 02, 2017 8.669 8.712 8.622 8.630 4,427,044 -0.05(-0.54%)
Mar 01, 2017 8.669 8.767 8.645 8.677 7,151,762 +0.06(+0.64%)
Feb 28, 2017 8.685 8.704 8.567 8.622 4,802,515 -0.08(-0.90%)
Feb 27, 2017 8.606 8.724 8.575 8.700 5,026,662 +0.22(+2.59%)
Feb 24, 2017 8.449 8.512 8.394 8.480 6,686,210 -0.20(-2.35%)
Feb 23, 2017 8.889 8.905 8.638 8.685 12,671,275 -0.26(-2.90%)
Feb 22, 2017 8.889 8.991 8.889 8.944 5,863,144 -0.04(-0.44%)
Feb 21, 2017 8.991 9.050 8.928 8.983 5,910,295 +0.06(+0.70%)
Feb 17, 2017 8.920 8.920 8.920 0 -0.16(-1.73%)
Feb 16, 2017 9.078 9.125 9.007 9.078 5,572,479 +0.02(+0.26%)
Feb 15, 2017 8.936 9.141 8.928 9.054 9,090,439 +0.08(+0.88%)
Feb 14, 2017 8.881 9.031 8.865 8.976 26,421,954 +0.38(+4.39%)
Feb 13, 2017 8.614 8.661 8.583 8.598 20,957,094 +0.15(+1.77%)
Feb 10, 2017 8.441 8.543 8.441 8.449 14,286,042 -0.05(-0.55%)
Feb 09, 2017 8.331 8.575 8.331 8.496 8,654,224 +0.17(+2.08%)
Feb 08, 2017 8.158 8.370 8.111 8.323 17,689,704 +0.25(+3.12%)
Feb 07, 2017 8.229 8.252 8.005 8.072 21,192,352 -0.39(-4.64%)
Feb 06, 2017 8.488 8.559 8.331 8.465 11,713,249 -0.20(-2.36%)
Feb 03, 2017 8.653 8.685 8.575 8.669 9,106,042 +0.10(+1.19%)
Feb 02, 2017 8.590 8.638 8.535 8.567 30,263,182 -0.06(-0.73%)
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.