Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.450 8.720 8.280 8.330 18,794,468 -0.04(-0.48%)
Feb 27, 2017 8.070 8.470 7.940 8.370 18,305,702 +0.35(+4.36%)
Feb 24, 2017 7.890 8.200 7.750 8.020 15,683,267 -0.10(-1.23%)
Feb 23, 2017 8.880 8.940 8.020 8.120 28,805,316 -0.67(-7.62%)
Feb 22, 2017 8.990 9.000 8.700 8.790 15,484,119 -0.27(-2.98%)
Feb 21, 2017 9.000 9.190 8.990 9.060 23,039,960 +0.22(+2.49%)
Feb 17, 2017 8.840 8.840 8.840 0 +0.09(+1.03%)
Feb 16, 2017 8.530 8.755 8.420 8.750 25,032,032 +0.26(+3.06%)
Feb 15, 2017 8.590 8.790 8.480 8.490 21,169,504 -0.08(-0.93%)
Feb 14, 2017 8.620 8.770 8.410 8.570 23,543,664 -0.19(-2.17%)
Feb 13, 2017 8.520 8.810 8.370 8.760 36,680,136 +0.37(+4.41%)
Feb 10, 2017 8.720 8.790 8.350 8.390 25,318,648 -0.27(-3.12%)
Feb 09, 2017 8.040 8.690 8.070 8.660 30,586,576 +0.62(+7.71%)
Feb 08, 2017 7.980 8.170 7.910 8.040 13,655,346 +0.03(+0.37%)
Feb 07, 2017 8.270 8.330 7.925 8.010 16,598,752 -0.19(-2.32%)
Feb 06, 2017 8.180 8.330 8.040 8.200 17,071,440 +0.07(+0.86%)
Feb 03, 2017 7.900 8.220 7.840 8.130 22,159,128 +0.21(+2.65%)
Feb 02, 2017 7.820 8.050 7.795 7.920 21,580,762 +0.13(+1.67%)
Feb 01, 2017 8.140 8.300 7.600 7.790 30,860,188 -0.29(-3.59%)
Jan 31, 2017 8.070 8.095 7.860 8.080 17,385,974 -0.01(-0.12%)
Jan 30, 2017 7.950 8.110 7.720 8.090 25,013,658 +0.02(+0.25%)
Jan 27, 2017 8.210 8.230 7.930 8.070 23,871,722 -0.12(-1.47%)
Jan 26, 2017 8.160 8.470 7.900 8.190 40,125,580 -0.07(-0.85%)
Jan 25, 2017 8.350 8.480 7.980 8.260 51,505,472 -0.42(-4.84%)
Jan 24, 2017 10.02 10.26 8.550 8.680 74,066,112 -0.61(-6.57%)
Jan 23, 2017 9.670 9.670 9.070 9.290 22,227,172 -0.23(-2.42%)
Jan 20, 2017 9.650 9.730 9.270 9.520 17,545,320 +0.00(+0.00%)
Jan 19, 2017 9.700 9.800 9.390 9.520 18,451,448 -0.55(-5.46%)
Jan 18, 2017 9.500 10.18 9.380 10.07 25,808,752 +0.62(+6.56%)
Jan 17, 2017 9.600 9.830 9.400 9.450 15,218,442 -0.26(-2.68%)
Jan 13, 2017 9.710 9.710 9.710 0 -0.16(-1.62%)
Jan 12, 2017 10.77 10.79 9.760 9.870 35,746,008 -1.15(-10.44%)
Jan 11, 2017 11.14 11.28 10.85 11.02 17,919,032 -0.03(-0.27%)
Jan 10, 2017 10.62 11.11 10.54 11.05 18,184,606 +0.74(+7.18%)
Jan 09, 2017 10.67 10.68 10.27 10.31 15,289,043 -0.41(-3.82%)
Jan 06, 2017 10.88 11.02 10.60 10.72 11,005,111 -0.16(-1.47%)
Jan 05, 2017 11.11 11.23 10.66 10.88 15,852,987 -0.23(-2.07%)
Jan 04, 2017 10.51 11.15 10.35 11.11 18,594,224 +0.57(+5.41%)
Jan 03, 2017 10.42 10.81 10.30 10.54 15,301,234 +0.33(+3.23%)
Dec 30, 2016 10.21 10.21 10.21 0 -0.09(-0.87%)
Dec 29, 2016 10.50 10.60 10.04 10.30 15,948,871 -0.24(-2.28%)
Dec 28, 2016 10.90 11.18 10.47 10.54 14,351,765 -0.20(-1.86%)
Dec 27, 2016 10.80 10.91 10.69 10.74 7,197,366 +0.04(+0.37%)
Dec 23, 2016 10.70 10.70 10.70 0 -0.01(-0.09%)
Dec 22, 2016 10.77 11.07 10.64 10.71 13,187,730 -0.18(-1.65%)
Dec 21, 2016 11.02 11.07 10.69 10.89 11,434,922 -0.06(-0.55%)
Dec 20, 2016 10.29 11.09 10.27 10.95 17,221,654 +0.66(+6.41%)
Dec 19, 2016 10.17 10.34 10.05 10.29 14,673,565 -0.09(-0.87%)
Dec 16, 2016 10.55 10.89 10.34 10.38 39,135,984 -0.19(-1.80%)
Dec 15, 2016 10.16 10.60 9.950 10.57 20,098,964 +0.18(+1.73%)
Dec 14, 2016 10.01 10.82 9.910 10.39 22,803,792 +0.27(+2.67%)
Dec 13, 2016 9.930 10.29 9.670 10.12 21,881,718 +0.26(+2.64%)
Dec 12, 2016 10.33 10.47 9.770 9.860 21,197,914 -0.27(-2.67%)
Dec 09, 2016 10.67 10.80 10.06 10.13 23,037,692 -0.59(-5.50%)
Dec 08, 2016 11.08 11.39 10.65 10.72 31,514,372 -0.07(-0.65%)
Dec 07, 2016 10.75 11.13 10.71 10.79 28,867,808 +0.24(+2.27%)
Dec 06, 2016 10.57 10.78 10.15 10.55 28,070,926 -0.10(-0.94%)
Dec 05, 2016 10.06 10.71 10.06 10.65 29,216,644 +0.85(+8.67%)
Dec 02, 2016 9.200 9.850 9.060 9.800 17,759,640 +0.47(+5.04%)
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.