Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.786 6.944 6.705 6.809 26,649,760 -0.10(-1.39%)
Mar 30, 2017 7.269 7.287 6.872 6.905 30,924,160 -0.37(-5.05%)
Mar 29, 2017 7.278 7.299 7.080 7.272 15,653,620 +0.04(+0.48%)
Mar 28, 2017 7.066 7.300 7.055 7.237 17,408,080 +0.20(+2.80%)
Mar 27, 2017 6.830 7.075 6.733 7.040 16,209,530 +0.14(+2.06%)
Mar 24, 2017 6.801 7.011 6.769 6.898 14,624,810 +0.14(+2.07%)
Mar 23, 2017 6.681 6.830 6.673 6.758 13,075,710 +0.09(+1.30%)
Mar 22, 2017 6.697 6.748 6.475 6.671 14,457,710 -0.05(-0.71%)
Mar 21, 2017 6.993 7.157 6.684 6.719 36,310,100 -0.17(-2.43%)
Mar 20, 2017 6.736 6.892 6.720 6.886 18,054,460 +0.19(+2.79%)
Mar 17, 2017 6.549 6.739 6.528 6.699 14,965,880 +0.20(+3.08%)
Mar 16, 2017 6.501 6.530 6.456 6.499 5,413,410 +0.01(+0.23%)
Mar 15, 2017 6.403 6.499 6.308 6.484 8,824,990 +0.10(+1.58%)
Mar 14, 2017 6.462 6.473 6.352 6.383 7,021,220 -0.11(-1.69%)
Mar 13, 2017 6.438 6.521 6.396 6.493 10,034,820 +0.08(+1.22%)
Mar 10, 2017 6.323 6.433 6.250 6.415 12,182,930 +0.18(+2.82%)
Mar 09, 2017 6.106 6.253 6.072 6.239 9,945,000 +0.15(+2.43%)
Mar 08, 2017 6.025 6.150 6.008 6.091 8,752,470 +0.08(+1.30%)
Mar 07, 2017 5.929 6.066 5.920 6.013 10,836,700 +0.08(+1.37%)
Mar 06, 2017 5.994 6.026 5.863 5.932 6,986,040 -0.10(-1.61%)
Mar 03, 2017 5.964 6.038 5.912 6.029 9,894,970 +0.06(+1.04%)
Mar 02, 2017 5.972 6.065 5.948 5.967 9,639,830 +0.00(+0.03%)
Mar 01, 2017 6.017 6.017 5.902 5.965 11,003,600 +0.04(+0.74%)
Feb 28, 2017 5.947 6.084 5.915 5.921 11,330,430 -0.07(-1.20%)
Feb 27, 2017 6.180 6.187 5.982 5.993 15,350,120 -0.18(-2.95%)
Feb 24, 2017 6.202 6.228 6.059 6.175 11,686,300 -0.10(-1.56%)
Feb 23, 2017 6.417 6.436 6.183 6.273 14,698,530 -0.09(-1.35%)
Feb 22, 2017 6.300 6.380 6.178 6.359 11,989,670 +0.05(+0.81%)
Feb 21, 2017 6.215 6.393 6.186 6.308 19,520,540 +0.16(+2.54%)
Feb 17, 2017 6.152 6.152 6.152 0 +0.05(+0.90%)
Feb 16, 2017 6.118 6.247 5.956 6.097 21,866,280 +0.04(+0.59%)
Feb 15, 2017 5.487 6.149 5.430 6.061 56,948,540 +0.46(+8.14%)
Feb 14, 2017 5.632 5.632 5.515 5.605 19,634,740 +0.00(+0.00%)
Feb 13, 2017 5.601 5.716 5.532 5.605 25,409,810 +0.08(+1.50%)
Feb 10, 2017 5.523 5.625 5.490 5.522 17,854,390 +0.06(+1.12%)
Feb 09, 2017 5.375 5.500 5.375 5.461 9,000,650 +0.12(+2.32%)
Feb 08, 2017 5.359 5.364 5.273 5.337 7,042,700 +0.02(+0.45%)
Feb 07, 2017 5.299 5.366 5.265 5.313 6,812,050 +0.04(+0.85%)
Feb 06, 2017 5.219 5.274 5.146 5.268 4,199,960 +0.06(+1.07%)
Feb 03, 2017 5.261 5.263 5.140 5.212 7,688,640 -0.02(-0.38%)
Feb 02, 2017 5.118 5.265 5.104 5.232 9,548,480 +0.11(+2.21%)
Feb 01, 2017 5.164 5.171 5.062 5.119 5,523,130 +0.04(+0.73%)
Jan 31, 2017 5.034 5.085 5.017 5.082 7,034,490 +0.01(+0.24%)
Jan 30, 2017 5.161 5.173 5.025 5.070 9,356,720 -0.08(-1.63%)
Jan 27, 2017 5.100 5.164 5.100 5.154 5,326,510 +0.05(+1.04%)
Jan 26, 2017 5.181 5.200 5.065 5.101 8,373,870 -0.04(-0.68%)
Jan 25, 2017 5.011 5.198 5.004 5.136 11,162,970 +0.19(+3.93%)
Jan 24, 2017 4.986 5.000 4.893 4.942 8,523,300 -0.00(-0.04%)
Jan 23, 2017 5.010 5.035 4.925 4.944 8,718,390 -0.07(-1.30%)
Jan 20, 2017 5.077 5.137 4.987 5.009 9,166,620 -0.06(-1.13%)
Jan 19, 2017 5.012 5.113 4.990 5.066 10,003,220 +0.07(+1.36%)
Jan 18, 2017 4.966 5.000 4.904 4.998 8,460,450 +0.05(+0.93%)
Jan 17, 2017 4.883 4.975 4.831 4.952 13,060,220 +0.14(+2.95%)
Jan 13, 2017 4.810 4.810 4.810 0 -0.05(-0.99%)
Jan 12, 2017 4.864 4.885 4.761 4.858 9,271,730 +0.02(+0.52%)
Jan 11, 2017 4.793 4.871 4.728 4.833 9,472,540 +0.05(+0.96%)
Jan 10, 2017 4.702 4.913 4.702 4.787 16,009,170 +0.07(+1.46%)
Jan 09, 2017 4.711 4.754 4.670 4.718 9,211,220 +0.03(+0.60%)
Jan 06, 2017 4.736 4.765 4.570 4.690 20,614,770 -0.08(-1.64%)
Jan 05, 2017 4.447 4.794 4.425 4.768 50,662,880 +0.35(+8.02%)
Jan 04, 2017 4.326 4.442 4.285 4.414 8,481,400 +0.13(+3.08%)
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.