Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.000 9.370 8.750 8.790 697,768 -0.24(-2.66%)
Feb 27, 2017 8.550 9.490 8.550 9.030 1,838,314 +0.57(+6.74%)
Feb 24, 2017 8.440 8.600 8.380 8.460 394,502 -0.11(-1.28%)
Feb 23, 2017 8.790 8.820 8.510 8.570 366,346 -0.16(-1.83%)
Feb 22, 2017 8.970 9.060 8.670 8.730 542,605 -0.27(-3.00%)
Feb 21, 2017 9.200 9.340 8.960 9.000 383,024 -0.16(-1.75%)
Feb 17, 2017 9.160 9.160 9.160 0 +0.23(+2.58%)
Feb 16, 2017 9.080 9.150 8.770 8.930 444,878 -0.15(-1.65%)
Feb 15, 2017 9.100 9.240 8.980 9.080 422,684 -0.01(-0.11%)
Feb 14, 2017 8.690 9.240 8.660 9.090 525,112 +0.35(+4.00%)
Feb 13, 2017 8.890 9.070 8.670 8.740 472,783 -0.16(-1.80%)
Feb 10, 2017 9.040 9.330 8.890 8.900 360,406 -0.11(-1.22%)
Feb 09, 2017 8.970 9.280 8.960 9.010 440,438 +0.03(+0.33%)
Feb 08, 2017 9.050 9.320 8.685 8.980 529,984 -0.17(-1.86%)
Feb 07, 2017 9.400 9.480 9.030 9.150 730,777 -0.23(-2.45%)
Feb 06, 2017 9.180 9.440 8.970 9.380 819,787 +0.18(+1.96%)
Feb 03, 2017 9.030 9.300 8.850 9.200 745,970 +0.22(+2.45%)
Feb 02, 2017 8.990 9.180 8.730 8.980 377,923 -0.03(-0.33%)
Feb 01, 2017 9.100 9.180 8.900 9.010 413,548 +0.05(+0.56%)
Jan 31, 2017 8.690 9.050 8.300 8.960 765,453 +0.21(+2.40%)
Jan 30, 2017 8.950 9.030 8.600 8.750 385,424 -0.30(-3.31%)
Jan 27, 2017 8.800 9.070 8.660 9.050 463,796 +0.28(+3.19%)
Jan 26, 2017 8.670 9.100 8.550 8.770 710,512 +0.05(+0.57%)
Jan 25, 2017 8.570 8.800 8.430 8.720 617,671 +0.23(+2.71%)
Jan 24, 2017 8.150 8.520 7.900 8.490 685,631 +0.38(+4.69%)
Jan 23, 2017 8.170 8.310 7.900 8.110 755,397 -0.12(-1.46%)
Jan 20, 2017 8.560 8.650 8.100 8.230 734,999 -0.27(-3.18%)
Jan 19, 2017 9.290 9.400 8.500 8.500 754,020 -0.62(-6.80%)
Jan 18, 2017 8.860 9.200 8.500 9.120 715,811 +0.30(+3.40%)
Jan 17, 2017 9.360 9.740 8.780 8.820 988,337 -0.41(-4.44%)
Jan 13, 2017 9.230 9.230 9.230 0 +0.37(+4.18%)
Jan 12, 2017 8.660 9.170 8.500 8.860 983,450 +0.09(+1.03%)
Jan 11, 2017 8.240 9.310 7.950 8.770 1,689,163 +0.52(+6.30%)
Jan 10, 2017 8.470 8.600 8.030 8.250 753,142 -0.17(-2.02%)
Jan 09, 2017 8.360 8.560 8.130 8.420 669,890 +0.19(+2.31%)
Jan 06, 2017 7.890 8.590 7.754 8.230 808,466 +0.35(+4.44%)
Jan 05, 2017 7.990 8.100 7.580 7.880 512,989 -0.06(-0.76%)
Jan 04, 2017 7.580 7.950 7.450 7.940 687,914 +0.45(+6.01%)
Jan 03, 2017 7.250 7.530 7.200 7.490 598,693 +0.33(+4.61%)
Dec 30, 2016 7.160 7.160 7.160 0 +0.03(+0.42%)
Dec 29, 2016 7.250 7.290 7.000 7.130 780,448 -0.13(-1.79%)
Dec 28, 2016 7.520 7.680 7.180 7.260 427,797 -0.28(-3.71%)
Dec 27, 2016 7.700 8.000 7.410 7.540 694,891 -0.08(-1.05%)
Dec 23, 2016 7.620 7.620 7.620 0 +0.41(+5.69%)
Dec 22, 2016 7.840 7.890 7.074 7.210 1,200,609 -0.65(-8.27%)
Dec 21, 2016 8.040 8.250 7.800 7.860 965,395 -0.18(-2.24%)
Dec 20, 2016 8.060 8.340 8.000 8.040 509,883 +0.02(+0.25%)
Dec 19, 2016 8.180 8.360 7.960 8.020 590,855 -0.14(-1.72%)
Dec 16, 2016 8.000 8.310 8.000 8.160 693,542 +0.04(+0.49%)
Dec 15, 2016 8.220 8.280 7.970 8.120 1,054,301 +0.00(+0.00%)
Dec 14, 2016 8.560 8.750 8.021 8.120 733,209 -0.43(-5.03%)
Dec 13, 2016 8.860 8.900 8.470 8.550 390,983 -0.26(-2.95%)
Dec 12, 2016 8.830 9.010 8.640 8.810 477,826 -0.11(-1.23%)
Dec 09, 2016 8.920 9.270 8.760 8.920 569,088 +0.09(+1.02%)
Dec 08, 2016 8.600 8.840 8.430 8.830 346,711 +0.22(+2.56%)
Dec 07, 2016 8.780 8.850 8.400 8.610 618,465 -0.30(-3.37%)
Dec 06, 2016 8.600 8.930 8.300 8.910 575,913 +0.29(+3.36%)
Dec 05, 2016 8.320 8.650 8.250 8.620 633,318 +0.37(+4.48%)
Dec 02, 2016 7.970 8.420 7.810 8.250 422,774 +0.23(+2.87%)
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.