Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.943 7.943 7.943 7.943 973 -0.06(-0.71%)
Mar 30, 2017 7.997 8.000 7.980 8.000 2,833 +0.02(+0.25%)
Mar 29, 2017 7.370 7.980 7.355 7.980 581 -0.02(-0.25%)
Mar 28, 2017 8.022 8.022 7.980 8.000 1,268 +0.02(+0.25%)
Mar 27, 2017 8.060 8.070 7.980 7.980 524 -0.12(-1.48%)
Mar 24, 2017 8.290 8.290 8.100 8.100 1,100 -0.01(-0.17%)
Mar 23, 2017 8.010 8.114 8.001 8.114 867 -0.14(-1.66%)
Mar 21, 2017 8.251 8.251 8.251 28 +0.10(+1.24%)
Mar 17, 2017 8.150 8.150 8.150 156 -0.07(-0.85%)
Mar 16, 2017 8.340 8.340 8.220 8.220 675 +0.02(+0.24%)
Mar 15, 2017 8.200 8.200 8.200 8.200 355 +0.00(+0.00%)
Mar 14, 2017 8.270 8.680 8.200 8.200 811 -0.12(-1.44%)
Mar 13, 2017 8.630 8.690 8.320 8.320 406 -0.08(-0.95%)
Mar 10, 2017 8.940 8.940 8.400 8.400 1,181 +0.09(+1.08%)
Mar 09, 2017 8.800 8.810 8.040 8.310 1,588 -0.56(-6.31%)
Mar 08, 2017 8.870 8.870 8.870 8.870 101 +0.06(+0.68%)
Mar 07, 2017 8.950 8.950 8.810 8.810 983 -0.10(-1.12%)
Mar 06, 2017 8.900 8.910 8.900 8.910 2,001 -0.04(-0.45%)
Mar 03, 2017 8.840 9.170 8.840 8.950 2,094 +0.01(+0.11%)
Mar 02, 2017 9.000 9.000 8.940 8.940 1,487 +0.00(+0.00%)
Mar 01, 2017 8.750 9.120 8.750 8.940 1,165 +0.34(+3.95%)
Feb 28, 2017 9.260 9.260 8.010 8.600 2,002 -0.80(-8.51%)
Feb 27, 2017 9.360 9.400 8.970 9.400 1,426 -0.05(-0.53%)
Feb 24, 2017 9.040 9.450 8.200 9.450 5,203 +0.25(+2.72%)
Feb 23, 2017 9.200 9.200 9.200 9.200 409 -0.29(-3.06%)
Feb 22, 2017 9.400 9.490 9.000 9.490 1,256 +0.04(+0.42%)
Feb 21, 2017 9.900 12.00 9.090 9.450 6,349 +1.20(+14.55%)
Feb 17, 2017 8.250 8.250 8.250 0 +0.05(+0.61%)
Feb 16, 2017 7.700 8.200 7.700 8.200 767 +0.55(+7.19%)
Feb 15, 2017 7.450 7.650 7.450 7.650 313 +0.21(+2.82%)
Feb 14, 2017 7.440 7.440 7.440 7.440 238 -0.01(-0.13%)
Feb 13, 2017 7.500 7.500 7.450 7.450 432 -0.05(-0.67%)
Feb 10, 2017 7.500 7.500 7.500 7.500 299 +0.26(+3.59%)
Feb 09, 2017 7.240 7.240 7.160 7.240 1,523 +0.04(+0.56%)
Feb 08, 2017 7.150 7.250 6.910 7.200 20,945 -0.30(-4.00%)
Feb 07, 2017 6.867 7.500 6.840 7.500 51,866 +0.62(+9.08%)
Feb 06, 2017 7.027 7.027 6.876 6.876 1,141 -0.13(-1.91%)
Feb 03, 2017 7.040 7.040 7.000 7.010 1,278 -0.04(-0.57%)
Feb 01, 2017 7.050 7.050 7.050 79 +0.13(+1.83%)
Jan 31, 2017 6.920 6.930 6.890 6.923 7,102 +0.01(+0.11%)
Jan 30, 2017 6.915 6.915 6.915 6.915 100 -0.33(-4.53%)
Jan 27, 2017 7.243 7.243 7.243 7.243 562 -0.01(-0.09%)
Jan 25, 2017 7.250 7.250 7.250 17 +0.09(+1.26%)
Jan 24, 2017 7.260 7.412 6.820 7.160 14,346 -0.04(-0.56%)
Jan 23, 2017 7.050 7.480 6.980 7.200 74,157 +0.26(+3.75%)
Jan 20, 2017 7.140 7.140 6.940 6.940 13,098 +0.00(+0.00%)
Jan 19, 2017 6.850 7.100 6.820 6.940 31,894 -0.04(-0.55%)
Jan 18, 2017 6.613 6.978 6.611 6.978 930 +0.14(+2.05%)
Jan 17, 2017 6.838 6.838 6.838 6.838 609 -0.02(-0.22%)
Jan 11, 2017 6.854 6.854 6.854 0 +0.00(+0.05%)
Jan 10, 2017 6.940 7.100 6.850 6.850 4,822 -0.20(-2.84%)
Jan 09, 2017 6.969 7.380 6.949 7.050 11,677 +0.05(+0.71%)
Jan 06, 2017 6.760 7.450 6.586 7.000 129,758 +0.25(+3.70%)
Jan 05, 2017 6.437 6.940 6.430 6.750 38,105 +0.34(+5.31%)
Jan 04, 2017 6.375 6.990 6.320 6.410 108,798 -0.23(-3.50%)
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.