Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.