Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 14940 15111 14400 14580 39 -360.00(-2.41%)
Apr 27, 2017 15120 15480 14850 14940 32 -270.00(-1.78%)
Apr 26, 2017 15300 15480 14850 15210 33 -90.00(-0.59%)
Apr 25, 2017 14940 15750 14580 15300 66 +360.00(+2.41%)
Apr 24, 2017 15120 15210 14760 14940 39 -90.00(-0.60%)
Apr 21, 2017 15210 15210 14400 15030 57 -180.00(-1.18%)
Apr 20, 2017 15120 15390 14490 15210 71 +180.00(+1.20%)
Apr 19, 2017 14220 15030 13770 15030 102 +810.00(+5.70%)
Apr 18, 2017 15750 16020 14040 14220 157 +0.00(+0.00%)
Apr 17, 2017 16290 16380 14220 14220 155 -1890.00(-11.73%)
Apr 13, 2017 16740 17100 16110 16110 56 -630.00(-3.76%)
Apr 12, 2017 16830 17099 16560 16740 26 -90.00(-0.53%)
Apr 11, 2017 16650 17550 16560 16830 42 +90.00(+0.54%)
Apr 10, 2017 17280 17550 16560 16740 50 -720.00(-4.12%)
Apr 07, 2017 17640 17820 16470 17460 87 -180.00(-1.02%)
Apr 06, 2017 18090 18276 17190 17640 88 -540.00(-2.97%)
Apr 05, 2017 18450 18630 17820 18180 94 -360.00(-1.94%)
Apr 04, 2017 18630 19080 18270 18540 88 -180.00(-0.96%)
Apr 03, 2017 20160 20340 18720 18720 165 -450.00(-2.35%)
Mar 31, 2017 18990 19710 18450 19170 104 +450.00(+2.40%)
Mar 30, 2017 19170 19215 18450 18720 68 -360.00(-1.89%)
Mar 29, 2017 19170 19440 18810 19080 41 +270.00(+1.44%)
Mar 28, 2017 19080 19395 18810 18810 69 -630.00(-3.24%)
Mar 27, 2017 19530 20070 19080 19440 44 -630.00(-3.14%)
Mar 24, 2017 20070 20520 19800 20070 50 +0.00(+0.00%)
Mar 23, 2017 20520 21060 19800 20070 94 -990.00(-4.70%)
Mar 22, 2017 19440 22050 19170 21060 319 +1440.00(+7.34%)
Mar 21, 2017 19260 19620 18900 19620 51 +180.00(+0.93%)
Mar 20, 2017 19350 19530 18810 19440 43 -360.00(-1.82%)
Mar 17, 2017 18900 19800 18450 19800 72 +720.00(+3.77%)
Mar 16, 2017 19800 19800 18720 19080 62 -630.00(-3.20%)
Mar 15, 2017 19350 19800 18900 19710 84 +720.00(+3.79%)
Mar 14, 2017 19530 19980 18360 18990 164 +630.00(+3.43%)
Mar 13, 2017 18540 19080 18090 18360 66 -360.00(-1.92%)
Mar 10, 2017 18720 19132 18360 18720 101 +0.00(+0.00%)
Mar 09, 2017 20430 20790 18630 18720 157 -1710.00(-8.37%)
Mar 08, 2017 22950 24750 20071 20430 576 +90.00(+0.44%)
Mar 07, 2017 21960 22230 19440 20340 212 -1080.00(-5.04%)
Mar 06, 2017 21240 21600 20700 21420 127 +630.00(+3.03%)
Mar 03, 2017 21150 21150 19633 20790 90 -360.00(-1.70%)
Mar 02, 2017 20340 21420 18900 21150 190 +630.00(+3.07%)
Mar 01, 2017 18900 20700 18720 20520 250 +2070.00(+11.22%)
Feb 28, 2017 18450 18900 18360 18450 49 +0.00(+0.00%)
Feb 27, 2017 18000 18630 17640 18450 76 +180.00(+0.99%)
Feb 24, 2017 18990 18990 18090 18270 85 -900.00(-4.69%)
Feb 23, 2017 19170 19620 18000 19170 225 +1080.00(+5.97%)
Feb 22, 2017 17190 19080 16200 18090 347 +1035.00(+6.07%)
Feb 21, 2017 17640 17708 16740 17055 113 -675.00(-3.81%)
Feb 17, 2017 17730 17730 17730 0 -270.00(-1.50%)
Feb 16, 2017 19260 19260 18000 18000 115 -900.00(-4.76%)
Feb 15, 2017 18990 20250 18090 18900 253 -90.00(-0.47%)
Feb 14, 2017 18900 19440 17820 18990 230 -540.00(-2.76%)
Feb 13, 2017 21420 22230 18450 19530 611 -1800.00(-8.44%)
Feb 10, 2017 22140 24839 20700 21330 1,664 +1620.00(+8.22%)
Feb 09, 2017 19170 20520 17460 19710 1,976 +4500.00(+29.59%)
Feb 08, 2017 14580 16110 14220 15210 265 +1080.00(+7.64%)
Feb 07, 2017 13500 14490 12870 14130 127 +990.00(+7.53%)
Feb 06, 2017 13500 13574 12780 13140 90 -630.00(-4.58%)
Feb 03, 2017 12600 14850 12423 13770 316 +1260.00(+10.07%)
Feb 02, 2017 12600 12690 12060 12510 114 -270.00(-2.11%)
Feb 01, 2017 12780 13050 12240 12780 71 -90.00(-0.70%)
Jan 31, 2017 13050 13410 12240 12870 94 -360.00(-2.72%)
Jan 30, 2017 13950 14220 13050 13230 81 -810.00(-5.77%)
Jan 27, 2017 14040 14400 13140 14040 83 +0.00(+0.00%)
Jan 26, 2017 13950 14760 13680 14040 94 -360.00(-2.50%)
Jan 25, 2017 16380 16920 14040 14400 412 -810.00(-5.33%)
Jan 24, 2017 13050 15210 12960 15210 237 +2340.00(+18.18%)
Jan 23, 2017 14130 14130 12600 12870 128 -1080.00(-7.74%)
Jan 20, 2017 14850 14850 13680 13950 151 -900.00(-6.06%)
Jan 19, 2017 16200 16470 14040 14850 647 +1260.00(+9.27%)
Jan 18, 2017 16020 16380 13230 13590 466 -2880.00(-17.49%)
Jan 17, 2017 18810 18810 15300 16470 667 -2340.00(-12.44%)
Jan 13, 2017 18810 18810 18810 0 -360.00(-1.88%)
Jan 12, 2017 20160 21645 18000 19170 861 -5220.00(-21.40%)
Jan 11, 2017 25740 30510 18900 24390 7,000 +8100.00(+49.72%)
Jan 10, 2017 9270 16829 9270 16290 2,566 +7110.00(+77.45%)
Jan 09, 2017 8550 9450 8550 9180 178 +630.00(+7.37%)
Jan 06, 2017 8280 8640 8131 8550 33 +450.00(+5.56%)
Jan 05, 2017 7515 8100 7470 8100 27 +630.00(+8.43%)
Jan 04, 2017 7605 7605 7200 7470 11 -90.00(-1.19%)
Jan 03, 2017 7290 7650 7020 7560 14 +585.00(+8.39%)
Dec 30, 2016 6975 6975 6975 0 -45.00(-0.64%)
Dec 29, 2016 7200 7364 7020 7020 15 -358.20(-4.85%)
Dec 28, 2016 7470 7829 7200 7378 13 -20.70(-0.28%)
Dec 27, 2016 7272 7830 7070 7399 20 +126.90(+1.75%)
Dec 23, 2016 7272 7272 7272 0 +70.20(+0.97%)
Dec 22, 2016 7470 7514 7200 7202 17 -124.20(-1.70%)
Dec 21, 2016 7740 7740 7294 7326 8 -144.90(-1.94%)
Dec 20, 2016 7939 7939 7454 7471 23 -449.10(-5.67%)
Dec 19, 2016 8047 8047 7560 7920 14 -144.90(-1.80%)
Dec 16, 2016 8100 8280 7750 8065 7 +234.90(+3.00%)
Dec 15, 2016 7830 8145 7650 7830 9 +0.00(+0.00%)
Dec 14, 2016 8410 8410 7740 7830 21 -180.00(-2.25%)
Dec 13, 2016 8550 8820 8010 8010 54 -369.90(-4.41%)
Dec 12, 2016 8010 8550 7920 8380 45 +369.90(+4.62%)
Dec 09, 2016 7740 8370 7740 8010 14 +310.50(+4.03%)
Dec 08, 2016 8370 8370 7560 7700 18 -242.10(-3.05%)
Dec 07, 2016 7692 8550 7651 7942 104 +192.60(+2.49%)
Dec 06, 2016 7650 8091 7470 7749 19 +219.60(+2.92%)
Dec 05, 2016 7290 7650 7290 7529 11 +239.40(+3.28%)
Dec 02, 2016 7740 7740 7200 7290 17 -270.00(-3.57%)
Dec 01, 2016 8190 8190 7560 7560 23 -360.00(-4.55%)
Nov 30, 2016 7830 8190 7830 7920 17 -174.60(-2.16%)
Nov 29, 2016 7740 8730 7515 8095 123 +579.60(+7.71%)
Nov 28, 2016 7654 7700 7470 7515 7 -90.00(-1.18%)
Nov 25, 2016 7650 7652 7380 7605 3 +38.70(+0.51%)
Nov 23, 2016 7566 7566 7566 0 -74.70(-0.98%)
Nov 22, 2016 7739 7739 7244 7641 11 +171.00(+2.29%)
Nov 21, 2016 7650 7740 7200 7470 12 -90.00(-1.19%)
Nov 18, 2016 7739 7740 7380 7560 18 -115.20(-1.50%)
Nov 17, 2016 7920 7984 7650 7675 24 -245.70(-3.10%)
Nov 16, 2016 8550 9000 7695 7921 73 -629.10(-7.36%)
Nov 15, 2016 7920 8550 7650 8550 36 +783.00(+10.08%)
Nov 14, 2016 7380 8100 7380 7767 21 +297.00(+3.98%)
Nov 11, 2016 7380 7614 7380 7470 16 -135.00(-1.78%)
Nov 10, 2016 7560 7786 7110 7605 26 +495.00(+6.96%)
Nov 09, 2016 7200 8190 6750 7110 41 -154.80(-2.13%)
Nov 08, 2016 7650 7650 6930 7265 19 -160.20(-2.16%)
Nov 07, 2016 7199 7898 7010 7425 22 +764.10(+11.47%)
Nov 04, 2016 6930 7110 6661 6661 12 -269.10(-3.88%)
Nov 03, 2016 7389 7650 6840 6930 21 -540.00(-7.23%)
Nov 02, 2016 8100 8100 7398 7470 25 -89.10(-1.18%)
Nov 01, 2016 7920 8189 7517 7559 23 -180.90(-2.34%)
Oct 31, 2016 8280 8370 7740 7740 17 -495.90(-6.02%)
Oct 28, 2016 8441 8441 8014 8236 12 -205.20(-2.43%)
Oct 27, 2016 8451 8588 8100 8441 20 +251.10(+3.07%)
Oct 26, 2016 8100 8456 7380 8190 59 +405.00(+5.20%)
Oct 25, 2016 8370 8640 7379 7785 64 -526.50(-6.33%)
Oct 24, 2016 8505 8907 8190 8312 133 +481.50(+6.15%)
Oct 21, 2016 8727 8727 7830 7830 39 -772.20(-8.98%)
Oct 20, 2016 8640 8730 8370 8602 87 +232.20(+2.77%)
Oct 19, 2016 8104 8460 8038 8370 18 +270.00(+3.33%)
Oct 18, 2016 8369 8370 8100 8100 24 -3.60(-0.04%)
Oct 17, 2016 8550 8640 8100 8104 34 -266.40(-3.18%)
Oct 14, 2016 8100 8730 8100 8370 172 -2312.10(-21.64%)
Oct 13, 2016 11430 11790 10440 10682 12 -837.90(-7.27%)
Oct 12, 2016 11970 11970 11340 11520 10 -702.00(-5.74%)
Oct 11, 2016 13050 13140 11790 12222 7 -558.00(-4.37%)
Oct 10, 2016 13500 13500 12240 12780 12 -360.00(-2.74%)
Oct 07, 2016 13050 13500 12240 13140 8 +90.00(+0.69%)
Oct 06, 2016 12690 13500 12510 13050 12 +270.00(+2.11%)
Oct 05, 2016 12151 13050 11970 12780 8 +630.00(+5.19%)
Oct 04, 2016 11700 12600 11700 12150 20 +450.00(+3.85%)
Oct 03, 2016 14400 14400 11340 11700 27 -2430.00(-17.20%)
Sep 30, 2016 14400 15227 13591 14130 11 -630.00(-4.27%)
Sep 29, 2016 14840 15120 12780 14760 24 -90.00(-0.61%)
Sep 28, 2016 14580 15120 14580 14850 1 +307.80(+2.12%)
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.