Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 9.490 9.890 9.150 9.260 96,499 +0.13(+1.39%)
Apr 27, 2017 9.000 9.500 8.600 9.133 236,811 +1.08(+13.45%)
Apr 26, 2017 8.210 8.210 8.022 8.050 14,631 -0.27(-3.25%)
Apr 25, 2017 8.230 9.230 8.090 8.320 267,461 +0.22(+2.72%)
Apr 24, 2017 8.120 8.140 8.030 8.100 17,558 +0.16(+2.02%)
Apr 21, 2017 8.050 8.140 7.920 7.940 8,767 -0.12(-1.49%)
Apr 20, 2017 8.200 8.276 8.010 8.060 19,305 +0.05(+0.62%)
Apr 19, 2017 7.980 8.160 7.850 8.010 41,823 +0.01(+0.12%)
Apr 18, 2017 8.210 8.290 7.860 8.000 67,128 -0.32(-3.85%)
Apr 17, 2017 8.150 8.350 8.010 8.320 27,216 +0.07(+0.85%)
Apr 13, 2017 8.250 8.330 8.120 8.250 24,754 -0.02(-0.24%)
Apr 12, 2017 8.460 8.460 8.120 8.270 50,345 -0.16(-1.90%)
Apr 11, 2017 8.520 8.610 8.290 8.430 25,002 -0.22(-2.54%)
Apr 10, 2017 8.730 8.800 8.320 8.650 43,082 -0.04(-0.46%)
Apr 07, 2017 8.820 9.260 8.000 8.690 195,881 -0.88(-9.20%)
Apr 06, 2017 9.130 9.590 8.550 9.570 140,843 +0.31(+3.35%)
Apr 05, 2017 9.000 9.270 8.752 9.260 131,668 +0.16(+1.76%)
Apr 04, 2017 9.670 9.670 8.980 9.100 238,283 -0.41(-4.31%)
Apr 03, 2017 9.890 10.64 8.950 9.510 1,467,720 +0.91(+10.58%)
Mar 31, 2017 9.230 9.230 8.100 8.600 125,287 -0.38(-4.23%)
Mar 30, 2017 8.700 9.090 8.280 8.980 161,457 +0.24(+2.75%)
Mar 29, 2017 7.800 8.890 7.640 8.740 346,517 +0.44(+5.30%)
Mar 28, 2017 10.32 10.75 7.900 8.300 1,251,099 -2.60(-23.85%)
Mar 27, 2017 8.770 13.50 8.550 10.90 9,118,234 +4.64(+74.00%)
Mar 24, 2017 6.100 6.413 6.100 6.264 5,614 +0.04(+0.61%)
Mar 23, 2017 6.430 6.430 6.060 6.227 22,155 +0.29(+4.82%)
Mar 22, 2017 5.970 6.119 5.823 5.940 28,901 -0.07(-1.16%)
Mar 21, 2017 6.300 6.300 6.000 6.010 27,793 -0.23(-3.69%)
Mar 20, 2017 6.350 6.350 6.240 6.240 12,935 -0.11(-1.73%)
Mar 17, 2017 6.350 6.510 6.240 6.350 9,696 +0.12(+1.93%)
Mar 16, 2017 6.290 6.390 6.100 6.230 13,657 -0.13(-2.04%)
Mar 15, 2017 6.350 6.475 6.300 6.360 17,610 +0.10(+1.60%)
Mar 14, 2017 6.320 6.350 6.240 6.260 19,685 -0.13(-2.03%)
Mar 13, 2017 6.560 6.604 6.360 6.390 38,250 -0.26(-3.91%)
Mar 10, 2017 6.368 6.839 6.326 6.650 18,083 +0.30(+4.72%)
Mar 09, 2017 6.450 6.510 6.205 6.350 16,948 -0.16(-2.46%)
Mar 08, 2017 6.440 6.670 6.340 6.510 30,753 +0.10(+1.56%)
Mar 07, 2017 6.280 6.430 6.000 6.410 34,702 +0.06(+0.94%)
Mar 06, 2017 6.710 6.710 6.260 6.350 40,137 -0.39(-5.79%)
Mar 03, 2017 7.250 7.250 6.560 6.740 22,614 -0.11(-1.61%)
Mar 02, 2017 6.850 7.290 6.810 6.850 71,723 +0.04(+0.59%)
Mar 01, 2017 6.740 7.000 6.630 6.810 67,095 +0.22(+3.34%)
Feb 28, 2017 6.220 6.990 6.220 6.590 168,929 +0.34(+5.44%)
Feb 27, 2017 6.350 6.500 6.140 6.250 49,574 +0.11(+1.79%)
Feb 24, 2017 6.250 6.473 6.020 6.140 31,293 -0.08(-1.29%)
Feb 23, 2017 6.030 6.440 6.030 6.220 40,454 +0.17(+2.81%)
Feb 22, 2017 6.870 6.870 5.970 6.050 146,733 -0.67(-9.97%)
Feb 21, 2017 7.100 7.440 6.530 6.720 1,895,414 +0.89(+15.27%)
Feb 17, 2017 5.830 5.830 5.830 0 +0.00(+0.00%)
Feb 16, 2017 6.150 6.150 5.750 5.830 102,308 -0.17(-2.83%)
Feb 15, 2017 6.000 6.400 5.724 6.000 239,562 -0.12(-1.96%)
Feb 14, 2017 5.120 6.750 5.120 6.120 1,555,832 +0.97(+18.83%)
Feb 13, 2017 5.050 5.150 4.890 5.150 101,252 +0.09(+1.78%)
Feb 10, 2017 4.900 5.100 4.900 5.060 83,535 +0.07(+1.40%)
Feb 09, 2017 4.630 5.190 4.630 4.990 222,790 +0.03(+0.60%)
Feb 08, 2017 5.420 6.770 4.740 4.960 5,671,933 +0.79(+18.94%)
Feb 07, 2017 4.110 4.339 4.110 4.170 27,628 +0.12(+2.96%)
Feb 06, 2017 4.070 4.245 3.930 4.050 35,287 +0.31(+8.29%)
Feb 03, 2017 3.900 4.010 3.480 3.740 67,913 -0.28(-6.97%)
Feb 02, 2017 3.640 5.710 3.556 4.020 409,835 +0.57(+16.52%)
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.