Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.300 6.430 6.170 6.400 1,098,486 +0.14(+2.15%)
Feb 27, 2017 5.830 6.290 5.810 6.265 1,017,412 +0.46(+8.02%)
Feb 24, 2017 5.860 5.930 5.770 5.800 473,171 -0.09(-1.53%)
Feb 23, 2017 5.780 5.920 5.731 5.890 603,462 +0.14(+2.43%)
Feb 22, 2017 5.840 5.950 5.740 5.750 524,669 -0.09(-1.54%)
Feb 21, 2017 5.960 6.030 5.810 5.840 719,020 -0.07(-1.18%)
Feb 17, 2017 5.910 5.910 5.910 0 -0.11(-1.83%)
Feb 16, 2017 5.970 6.040 5.830 6.020 787,616 +0.08(+1.35%)
Feb 15, 2017 5.945 5.690 5.940 674,210 +0.21(+3.66%)
Feb 14, 2017 5.450 5.840 5.450 5.730 680,867 +0.29(+5.33%)
Feb 13, 2017 5.510 5.750 5.425 5.440 690,654 -0.04(-0.73%)
Feb 10, 2017 5.250 5.720 5.140 5.480 1,027,868 +0.36(+7.03%)
Feb 09, 2017 5.000 5.240 5.000 5.120 501,343 +0.13(+2.71%)
Feb 08, 2017 4.930 5.025 4.860 4.985 461,817 +0.03(+0.50%)
Feb 07, 2017 5.100 5.100 4.900 4.960 535,210 -0.15(-2.94%)
Feb 06, 2017 5.040 5.182 5.020 5.110 513,261 +0.06(+1.19%)
Feb 03, 2017 5.140 5.150 4.995 5.050 599,527 -0.04(-0.79%)
Feb 02, 2017 4.730 5.110 4.660 5.090 980,910 +0.35(+7.38%)
Feb 01, 2017 4.680 4.915 4.670 4.740 850,751 +0.08(+1.72%)
Jan 31, 2017 4.450 4.685 4.310 4.660 568,862 +0.17(+3.79%)
Jan 30, 2017 4.530 4.540 4.410 4.490 463,937 -0.08(-1.75%)
Jan 27, 2017 4.580 4.610 4.500 4.570 351,352 -0.01(-0.22%)
Jan 26, 2017 4.650 4.690 4.550 4.580 267,297 -0.05(-1.08%)
Jan 25, 2017 4.700 4.750 4.580 4.630 245,559 -0.01(-0.32%)
Jan 24, 2017 4.570 4.650 4.400 4.645 452,590 +0.07(+1.64%)
Jan 23, 2017 4.580 4.590 4.480 4.570 318,296 -0.02(-0.54%)
Jan 20, 2017 4.600 4.643 4.530 4.595 419,042 -0.00(-0.11%)
Jan 19, 2017 4.610 4.620 4.510 4.600 331,954 -0.01(-0.22%)
Jan 18, 2017 4.550 4.620 4.480 4.610 282,513 +0.06(+1.32%)
Jan 17, 2017 4.620 4.620 4.460 4.550 467,360 -0.10(-2.15%)
Jan 13, 2017 4.650 4.650 4.650 0 +0.09(+1.97%)
Jan 12, 2017 4.540 4.620 4.420 4.560 438,560 +0.01(+0.22%)
Jan 11, 2017 4.640 4.690 4.460 4.550 833,155 -0.09(-1.94%)
Jan 10, 2017 4.720 4.800 4.590 4.640 489,752 -0.05(-1.07%)
Jan 09, 2017 4.840 4.870 4.670 4.690 452,043 -0.12(-2.49%)
Jan 06, 2017 4.800 4.830 4.720 4.810 489,954 +0.01(+0.21%)
Jan 05, 2017 4.750 4.880 4.640 4.800 460,540 +0.06(+1.27%)
Jan 04, 2017 4.480 4.750 4.370 4.740 526,871 +0.28(+6.28%)
Jan 03, 2017 4.470 4.580 4.280 4.460 506,797 +0.03(+0.68%)
Dec 30, 2016 4.430 4.430 4.430 0 -0.02(-0.45%)
Dec 29, 2016 4.500 4.580 4.355 4.450 304,849 -0.04(-1.00%)
Dec 28, 2016 4.580 4.590 4.420 4.495 430,265 -0.05(-1.21%)
Dec 27, 2016 4.660 4.730 4.520 4.550 464,922 -0.07(-1.52%)
Dec 23, 2016 4.620 4.620 4.620 0 +0.30(+6.94%)
Dec 22, 2016 4.380 4.390 4.210 4.320 497,884 -0.02(-0.46%)
Dec 21, 2016 4.600 4.642 4.340 4.340 398,150 -0.28(-6.06%)
Dec 20, 2016 4.700 4.750 4.510 4.620 695,139 -0.06(-1.28%)
Dec 19, 2016 4.650 4.865 4.650 4.680 867,617 +0.05(+1.08%)
Dec 16, 2016 4.610 4.690 4.500 4.630 2,630,352 +0.06(+1.31%)
Dec 15, 2016 4.340 4.595 4.250 4.570 675,402 +0.26(+6.03%)
Dec 14, 2016 4.400 4.476 4.210 4.310 649,636 -0.11(-2.49%)
Dec 13, 2016 4.450 4.560 4.340 4.420 797,048 -0.02(-0.45%)
Dec 12, 2016 4.420 4.460 4.230 4.440 755,717 +0.00(+0.00%)
Dec 09, 2016 4.230 4.560 4.170 4.440 971,469 +0.28(+6.73%)
Dec 08, 2016 4.050 4.180 3.950 4.160 1,002,846 +0.02(+0.48%)
Dec 07, 2016 4.140 4.285 3.885 4.140 1,579,811 -0.09(-2.13%)
Dec 06, 2016 3.970 4.280 3.930 4.230 800,490 +0.20(+4.96%)
Dec 05, 2016 4.000 4.200 3.940 4.030 824,304 +0.03(+0.75%)
Dec 02, 2016 4.080 4.110 3.910 4.000 477,461 -0.10(-2.44%)
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.