Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.530 8.560 8.460 8.520 734,953 -0.04(-0.47%)
Feb 27, 2017 8.570 8.590 8.480 8.560 425,177 -0.01(-0.12%)
Feb 24, 2017 8.550 8.670 8.460 8.570 535,710 +0.00(+0.00%)
Feb 23, 2017 8.550 8.570 8.480 8.570 507,179 +0.03(+0.29%)
Feb 22, 2017 8.510 8.560 8.450 8.545 509,773 -0.02(-0.18%)
Feb 21, 2017 8.560 8.600 8.490 8.560 539,723 +0.04(+0.47%)
Feb 17, 2017 8.520 8.520 8.520 0 +0.12(+1.43%)
Feb 16, 2017 8.470 8.480 8.210 8.400 532,895 -0.08(-0.94%)
Feb 15, 2017 8.580 8.615 8.470 8.480 690,286 -0.06(-0.76%)
Feb 14, 2017 8.520 8.580 8.510 8.545 316,313 +0.04(+0.41%)
Feb 13, 2017 8.490 8.680 8.480 8.510 798,516 +0.06(+0.71%)
Feb 10, 2017 8.330 8.480 8.330 8.450 609,303 +0.17(+2.05%)
Feb 09, 2017 8.140 8.370 8.120 8.280 789,625 +0.15(+1.85%)
Feb 08, 2017 8.110 8.150 8.000 8.130 395,832 +0.02(+0.25%)
Feb 07, 2017 8.150 8.170 8.080 8.110 282,603 -0.04(-0.49%)
Feb 06, 2017 8.020 8.150 8.010 8.150 327,588 +0.13(+1.62%)
Feb 03, 2017 7.960 8.040 7.960 8.020 297,724 +0.08(+1.07%)
Feb 02, 2017 7.890 7.940 7.886 7.935 164,665 +0.04(+0.57%)
Feb 01, 2017 7.890 7.990 7.870 7.890 287,700 +0.00(+0.00%)
Jan 31, 2017 7.900 7.960 7.860 7.890 544,218 -0.01(-0.13%)
Jan 30, 2017 7.840 7.900 7.802 7.900 266,203 +0.07(+0.89%)
Jan 27, 2017 7.840 7.940 7.810 7.830 292,143 -0.01(-0.13%)
Jan 26, 2017 7.800 7.850 7.760 7.840 347,726 +0.03(+0.38%)
Jan 25, 2017 7.820 7.840 7.755 7.810 235,536 +0.03(+0.39%)
Jan 24, 2017 7.770 7.850 7.760 7.780 328,678 +0.02(+0.26%)
Jan 23, 2017 7.760 7.800 7.750 7.760 269,090 +0.02(+0.26%)
Jan 20, 2017 7.700 7.770 7.700 7.740 205,079 +0.03(+0.39%)
Jan 19, 2017 7.720 7.760 7.695 7.710 189,817 -0.02(-0.26%)
Jan 18, 2017 7.770 7.780 7.690 7.730 321,484 -0.01(-0.13%)
Jan 17, 2017 7.780 7.780 7.680 7.740 417,915 -0.04(-0.51%)
Jan 13, 2017 7.780 7.780 7.780 0 -0.01(-0.13%)
Jan 12, 2017 7.820 7.820 7.720 7.790 377,182 +0.01(+0.13%)
Jan 11, 2017 7.800 7.820 7.750 7.780 381,031 +0.01(+0.13%)
Jan 10, 2017 7.750 7.830 7.710 7.770 309,864 +0.02(+0.26%)
Jan 09, 2017 7.750 7.810 7.660 7.750 370,583 -0.01(-0.13%)
Jan 06, 2017 7.790 7.850 7.755 7.760 338,237 -0.04(-0.51%)
Jan 05, 2017 7.820 7.890 7.770 7.800 402,446 -0.04(-0.51%)
Jan 04, 2017 7.800 7.860 7.765 7.840 941,074 +0.10(+1.29%)
Jan 03, 2017 7.650 7.810 7.600 7.740 468,162 +0.08(+1.04%)
Dec 30, 2016 7.660 7.660 7.660 0 +0.01(+0.13%)
Dec 29, 2016 7.640 7.680 7.560 7.650 349,084 +0.02(+0.26%)
Dec 28, 2016 7.680 7.720 7.605 7.630 304,810 -0.08(-1.04%)
Dec 27, 2016 7.730 7.770 7.630 7.710 511,465 -0.03(-0.39%)
Dec 23, 2016 7.740 7.740 7.740 0 -0.16(-2.03%)
Dec 22, 2016 7.900 7.940 7.830 7.900 340,177 +0.01(+0.13%)
Dec 21, 2016 7.880 7.970 7.800 7.890 432,192 +0.01(+0.13%)
Dec 20, 2016 7.730 7.935 7.600 7.880 725,573 -0.16(-1.99%)
Dec 19, 2016 7.850 8.040 7.835 8.040 647,145 +0.21(+2.68%)
Dec 16, 2016 7.820 7.870 7.800 7.830 821,789 +0.03(+0.38%)
Dec 15, 2016 7.780 7.850 7.700 7.800 953,020 +0.01(+0.13%)
Dec 14, 2016 7.840 7.850 7.715 7.790 390,407 -0.03(-0.38%)
Dec 13, 2016 7.840 7.910 7.760 7.820 373,001 +0.05(+0.64%)
Dec 12, 2016 7.760 7.900 7.750 7.770 432,535 +0.04(+0.52%)
Dec 09, 2016 7.730 7.790 7.670 7.730 354,094 +0.00(+0.00%)
Dec 08, 2016 7.700 7.800 7.680 7.730 335,346 +0.03(+0.39%)
Dec 07, 2016 7.690 7.750 7.600 7.700 322,224 +0.03(+0.39%)
Dec 06, 2016 7.590 7.680 7.570 7.670 296,242 +0.07(+0.92%)
Dec 05, 2016 7.600 7.640 7.500 7.600 442,631 +0.12(+1.60%)
Dec 02, 2016 7.540 7.540 7.350 7.480 281,495 -0.04(-0.53%)
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.