Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.540 6.580 6.360 6.500 580,939 -0.03(-0.46%)
Mar 30, 2017 6.600 6.600 6.420 6.530 638,640 -0.05(-0.76%)
Mar 29, 2017 6.580 6.650 6.470 6.580 667,363 +0.01(+0.15%)
Mar 28, 2017 6.690 6.750 6.530 6.570 470,654 -0.12(-1.79%)
Mar 27, 2017 6.550 6.750 6.520 6.690 502,461 +0.08(+1.21%)
Mar 24, 2017 6.550 6.675 6.540 6.610 521,322 +0.07(+0.99%)
Mar 23, 2017 6.380 6.740 6.259 6.545 1,063,470 +0.12(+1.95%)
Mar 22, 2017 6.420 6.490 6.340 6.420 593,009 +0.00(+0.00%)
Mar 21, 2017 6.530 6.590 6.270 6.420 1,056,041 -0.09(-1.38%)
Mar 20, 2017 6.560 6.590 6.380 6.510 765,993 -0.06(-0.91%)
Mar 17, 2017 6.510 6.660 6.450 6.570 2,827,279 -0.05(-0.76%)
Mar 16, 2017 6.420 6.670 6.375 6.620 1,226,499 +0.21(+3.28%)
Mar 15, 2017 6.210 6.530 6.210 6.410 1,006,195 +0.20(+3.22%)
Mar 14, 2017 6.490 6.630 6.205 6.210 919,358 -0.32(-4.90%)
Mar 13, 2017 6.370 6.670 6.300 6.530 942,076 +0.16(+2.51%)
Mar 10, 2017 6.140 6.370 6.140 6.370 787,993 +0.31(+5.12%)
Mar 09, 2017 6.000 6.320 5.680 6.060 1,257,276 -0.22(-3.50%)
Mar 08, 2017 6.320 6.470 6.250 6.280 1,021,802 -0.03(-0.48%)
Mar 07, 2017 6.380 6.480 6.220 6.310 768,778 -0.11(-1.71%)
Mar 06, 2017 6.410 6.560 6.280 6.420 933,149 +0.01(+0.16%)
Mar 03, 2017 6.430 6.600 6.324 6.410 970,572 -0.05(-0.77%)
Mar 02, 2017 6.730 6.920 6.430 6.460 1,410,392 -0.27(-4.01%)
Mar 01, 2017 6.550 6.800 6.500 6.730 1,621,890 +0.33(+5.16%)
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%)
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.