Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.50 10.69 10.30 10.31 237,011 -0.34(-3.19%)
Feb 27, 2017 10.12 10.68 10.09 10.65 340,207 +0.54(+5.34%)
Feb 24, 2017 10.02 10.25 9.880 10.11 221,748 -0.04(-0.39%)
Feb 23, 2017 10.11 10.33 10.01 10.15 173,449 +0.04(+0.40%)
Feb 22, 2017 10.30 10.44 10.06 10.11 312,784 -0.12(-1.17%)
Feb 21, 2017 9.550 10.35 9.540 10.23 861,559 +0.69(+7.23%)
Feb 17, 2017 9.540 9.540 9.540 0 -0.07(-0.73%)
Feb 16, 2017 10.10 10.32 9.340 9.610 449,309 -0.52(-5.13%)
Feb 15, 2017 9.710 10.35 9.311 10.13 912,786 +0.31(+3.16%)
Feb 14, 2017 10.59 10.65 9.450 9.820 943,928 +0.66(+7.21%)
Feb 13, 2017 8.870 9.250 8.770 9.160 310,904 +0.29(+3.27%)
Feb 10, 2017 8.870 9.020 8.800 8.870 207,043 +0.00(+0.00%)
Feb 09, 2017 8.700 8.930 8.611 8.870 123,817 +0.18(+2.07%)
Feb 08, 2017 8.760 8.860 8.590 8.690 225,105 -0.11(-1.25%)
Feb 07, 2017 9.210 9.210 8.650 8.800 178,245 -0.34(-3.72%)
Feb 06, 2017 9.060 9.250 9.010 9.140 244,464 +0.08(+0.88%)
Feb 03, 2017 8.800 9.070 8.610 9.060 260,649 +0.34(+3.90%)
Feb 02, 2017 8.620 8.850 8.510 8.720 167,831 +0.04(+0.46%)
Feb 01, 2017 8.400 8.890 8.345 8.680 179,543 +0.31(+3.70%)
Jan 31, 2017 8.220 8.380 8.080 8.370 309,558 +0.07(+0.84%)
Jan 30, 2017 8.410 8.410 8.270 8.300 188,215 -0.18(-2.12%)
Jan 27, 2017 8.350 8.600 8.330 8.480 171,000 +0.16(+1.92%)
Jan 26, 2017 8.750 8.910 8.310 8.320 233,797 -0.51(-5.78%)
Jan 25, 2017 8.880 9.019 8.680 8.830 160,765 -0.03(-0.34%)
Jan 24, 2017 9.100 9.110 8.400 8.860 283,218 -0.21(-2.32%)
Jan 23, 2017 8.650 9.110 8.380 9.070 457,235 +0.56(+6.58%)
Jan 20, 2017 8.360 8.520 8.050 8.510 399,588 +0.56(+7.04%)
Jan 19, 2017 8.300 8.400 7.950 7.950 281,883 -0.39(-4.68%)
Jan 18, 2017 8.500 8.590 8.290 8.340 190,578 -0.16(-1.88%)
Jan 17, 2017 8.810 8.855 8.270 8.500 356,261 -0.31(-3.52%)
Jan 13, 2017 8.810 8.810 8.810 0 -0.13(-1.45%)
Jan 12, 2017 8.970 8.990 8.700 8.940 318,414 -0.06(-0.67%)
Jan 11, 2017 9.210 9.230 8.835 9.000 390,006 -0.26(-2.81%)
Jan 10, 2017 9.120 9.300 8.530 9.260 570,822 +0.29(+3.23%)
Jan 09, 2017 8.640 9.150 8.470 8.970 646,701 +0.43(+5.04%)
Jan 06, 2017 8.840 8.840 8.317 8.540 553,269 -0.14(-1.61%)
Jan 05, 2017 9.300 9.326 8.440 8.680 620,256 -0.59(-6.36%)
Jan 04, 2017 8.800 9.590 8.697 9.270 804,436 +0.52(+5.94%)
Jan 03, 2017 8.000 8.770 7.950 8.750 535,653 +0.81(+10.20%)
Dec 30, 2016 7.940 7.940 7.940 0 +0.10(+1.28%)
Dec 29, 2016 7.640 7.856 7.330 7.840 539,144 +0.21(+2.75%)
Dec 28, 2016 7.400 7.660 7.310 7.630 363,639 +0.25(+3.39%)
Dec 27, 2016 7.270 7.478 7.210 7.380 397,148 +0.24(+3.36%)
Dec 23, 2016 7.140 7.140 7.140 0 +0.04(+0.56%)
Dec 22, 2016 7.300 7.360 7.030 7.100 240,847 -0.20(-2.74%)
Dec 21, 2016 7.460 7.580 7.270 7.300 260,438 -0.16(-2.14%)
Dec 20, 2016 7.330 7.470 7.310 7.460 293,222 +0.26(+3.61%)
Dec 19, 2016 7.390 7.490 7.180 7.200 277,628 -0.10(-1.37%)
Dec 16, 2016 7.290 7.620 7.200 7.300 695,482 +0.11(+1.53%)
Dec 15, 2016 7.400 7.570 7.151 7.190 235,217 -0.23(-3.10%)
Dec 14, 2016 7.490 7.660 7.270 7.420 224,737 -0.07(-0.93%)
Dec 13, 2016 7.260 7.570 7.252 7.490 421,427 +0.31(+4.32%)
Dec 12, 2016 7.250 7.495 7.100 7.180 343,761 -0.06(-0.83%)
Dec 09, 2016 7.060 7.470 6.970 7.240 423,578 +0.28(+4.02%)
Dec 08, 2016 6.870 7.040 6.750 6.960 271,075 +0.09(+1.31%)
Dec 07, 2016 6.950 6.965 6.650 6.870 175,167 -0.11(-1.58%)
Dec 06, 2016 7.050 7.075 6.870 6.980 249,886 -0.07(-0.99%)
Dec 05, 2016 7.020 7.240 6.950 7.050 308,292 +0.10(+1.44%)
Dec 02, 2016 6.830 7.150 6.750 6.950 311,335 +0.16(+2.36%)
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.