Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.880 7.970 7.800 7.800 11,120,957 +0.05(+0.65%)
Apr 27, 2017 7.750 7.790 7.615 7.750 16,399,668 -0.17(-2.15%)
Apr 26, 2017 7.730 8.030 7.730 7.920 22,563,423 -0.10(-1.25%)
Apr 25, 2017 8.090 8.160 7.910 8.020 27,269,965 +0.09(+1.13%)
Apr 24, 2017 7.990 8.010 7.920 7.930 19,531,445 +0.24(+3.12%)
Apr 21, 2017 7.720 7.750 7.580 7.690 37,118,654 +0.12(+1.59%)
Apr 20, 2017 7.520 7.610 7.500 7.570 22,637,739 +0.30(+4.13%)
Apr 19, 2017 7.370 7.400 7.260 7.270 24,186,574 +0.14(+1.96%)
Apr 18, 2017 7.100 7.270 7.000 7.130 26,054,208 -0.22(-2.99%)
Apr 17, 2017 7.400 7.415 7.280 7.350 23,513,018 +0.00(+0.00%)
Apr 13, 2017 7.500 7.610 7.330 7.350 19,134,498 -0.14(-1.87%)
Apr 12, 2017 7.710 7.769 7.455 7.490 22,443,369 -0.55(-6.84%)
Apr 11, 2017 8.080 8.100 7.800 8.040 18,754,386 -0.04(-0.50%)
Apr 10, 2017 8.160 8.180 7.990 8.080 15,113,718 -0.09(-1.10%)
Apr 07, 2017 8.080 8.370 8.074 8.170 20,865,525 -0.07(-0.85%)
Apr 06, 2017 8.280 8.330 8.160 8.240 22,545,784 +0.05(+0.61%)
Apr 05, 2017 8.450 8.515 8.164 8.190 17,928,104 -0.13(-1.56%)
Apr 04, 2017 8.250 8.380 8.201 8.320 12,481,366 +0.04(+0.48%)
Apr 03, 2017 8.420 8.450 8.140 8.280 20,488,290 -0.07(-0.84%)
Mar 31, 2017 8.380 8.440 8.330 8.350 16,411,740 -0.05(-0.60%)
Mar 30, 2017 8.410 8.530 8.380 8.400 15,610,736 +0.06(+0.72%)
Mar 29, 2017 8.390 8.430 8.290 8.340 11,523,028 +0.00(+0.00%)
Mar 28, 2017 8.270 8.420 8.230 8.340 16,436,175 +0.08(+0.97%)
Mar 27, 2017 8.210 8.350 8.080 8.260 48,243,391 -0.03(-0.36%)
Mar 24, 2017 8.640 8.660 8.240 8.290 39,608,838 -0.32(-3.72%)
Mar 23, 2017 8.810 8.830 8.580 8.610 16,372,469 -0.20(-2.27%)
Mar 22, 2017 8.570 8.820 8.640 8.810 15,953,041 +0.24(+2.80%)
Mar 21, 2017 9.110 9.120 8.565 8.570 30,072,241 -0.50(-5.51%)
Mar 20, 2017 9.060 9.130 9.020 9.070 8,374,607 +0.04(+0.44%)
Mar 17, 2017 9.160 9.200 9.030 9.030 11,331,392 -0.09(-0.99%)
Mar 16, 2017 9.210 9.250 9.080 9.120 15,637,656 -0.07(-0.76%)
Mar 15, 2017 8.830 9.230 8.785 9.190 16,777,571 +0.51(+5.88%)
Mar 14, 2017 8.640 8.759 8.550 8.680 14,899,767 -0.17(-1.92%)
Mar 13, 2017 8.650 8.850 8.630 8.850 17,464,953 +0.48(+5.73%)
Mar 10, 2017 8.580 8.600 8.280 8.370 20,537,463 -0.04(-0.48%)
Mar 09, 2017 8.460 8.595 8.335 8.410 19,719,774 -0.08(-0.94%)
Mar 08, 2017 8.660 8.720 8.480 8.490 13,518,396 -0.08(-0.93%)
Mar 07, 2017 8.710 8.740 8.560 8.570 9,147,804 -0.17(-1.95%)
Mar 06, 2017 8.800 8.800 8.680 8.740 14,733,036 -0.16(-1.80%)
Mar 03, 2017 8.950 9.030 8.770 8.900 17,624,593 +0.03(+0.34%)
Mar 02, 2017 9.110 9.130 8.850 8.870 14,425,853 -0.36(-3.90%)
Mar 01, 2017 9.130 9.325 9.130 9.230 16,240,749 +0.45(+5.13%)
Feb 28, 2017 8.820 8.910 8.750 8.780 11,751,791 -0.07(-0.79%)
Feb 27, 2017 8.770 8.970 8.715 8.850 12,829,209 +0.21(+2.43%)
Feb 24, 2017 8.620 8.880 8.583 8.640 22,008,877 -0.10(-1.14%)
Feb 23, 2017 9.330 9.370 8.740 8.740 25,322,733 -0.37(-4.06%)
Feb 22, 2017 9.080 9.150 9.040 9.110 9,853,844 -0.18(-1.94%)
Feb 21, 2017 9.260 9.330 9.240 9.290 9,387,256 +0.18(+1.98%)
Feb 17, 2017 9.110 9.110 9.110 0 -0.11(-1.19%)
Feb 16, 2017 9.240 9.270 9.170 9.220 11,169,146 +0.02(+0.22%)
Feb 15, 2017 9.110 9.290 9.110 9.200 12,125,703 +0.04(+0.44%)
Feb 14, 2017 9.120 9.170 8.950 9.160 19,191,482 -0.06(-0.65%)
Feb 13, 2017 9.190 9.290 9.130 9.220 20,620,968 +0.46(+5.25%)
Feb 10, 2017 8.590 8.840 8.580 8.760 32,843,339 +0.52(+6.31%)
Feb 09, 2017 7.870 8.255 7.834 8.240 36,480,956 +0.37(+4.70%)
Feb 08, 2017 7.700 7.920 7.670 7.870 13,909,930 +0.04(+0.51%)
Feb 07, 2017 7.890 7.920 7.800 7.830 8,721,319 -0.04(-0.51%)
Feb 06, 2017 7.840 7.886 7.810 7.870 10,534,199 -0.05(-0.63%)
Feb 03, 2017 8.000 7.895 7.920 13,013,616 -0.16(-1.98%)
Feb 02, 2017 8.160 8.175 8.055 8.080 26,569,626 +0.18(+2.28%)
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.