Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 1.765 1.765 1.726 1.765 44,870 +0.00(+0.21%)
Mar 30, 2017 1.765 1.812 1.755 1.761 64,334 +0.01(+0.34%)
Mar 29, 2017 1.736 1.784 1.724 1.755 36,727 +0.01(+0.55%)
Mar 28, 2017 1.774 1.774 1.746 1.746 35,093 -0.03(-1.61%)
Mar 27, 2017 1.746 1.803 1.726 1.774 51,407 +0.01(+0.54%)
Mar 24, 2017 1.803 1.812 1.736 1.765 48,905 -0.03(-1.60%)
Mar 23, 2017 1.774 1.807 1.765 1.793 64,358 +0.01(+0.53%)
Mar 22, 2017 1.784 1.848 1.765 1.784 75,873 +0.02(+1.08%)
Mar 21, 2017 1.831 1.870 1.765 1.765 306,636 -0.10(-5.23%)
Mar 20, 2017 1.726 1.872 1.726 1.862 327,502 +0.14(+7.85%)
Mar 17, 2017 1.707 1.746 1.707 1.726 56,747 +0.01(+0.84%)
Mar 16, 2017 1.717 1.774 1.698 1.712 102,412 -0.03(-1.91%)
Mar 15, 2017 1.707 1.774 1.679 1.746 256,753 +0.07(+3.98%)
Mar 14, 2017 1.602 1.717 1.574 1.679 318,987 +0.11(+7.32%)
Mar 13, 2017 1.545 1.564 1.526 1.564 62,004 +0.02(+1.23%)
Mar 10, 2017 1.574 1.593 1.536 1.545 40,203 -0.06(-3.57%)
Mar 09, 2017 1.555 1.602 1.526 1.602 113,862 +0.04(+2.44%)
Mar 08, 2017 1.564 1.583 1.555 1.564 68,993 +0.00(+0.00%)
Mar 07, 2017 1.593 1.602 1.564 1.564 35,651 -0.04(-2.38%)
Mar 06, 2017 1.574 1.602 1.574 1.602 120,452 +0.01(+0.60%)
Mar 03, 2017 1.612 1.612 1.593 1.593 51,417 -0.03(-1.76%)
Mar 02, 2017 1.612 1.660 1.590 1.622 132,412 +0.03(+1.80%)
Mar 01, 2017 1.593 1.609 1.583 1.593 43,778 +0.00(+0.00%)
Feb 28, 2017 1.593 1.612 1.583 1.593 68,681 -0.02(-1.18%)
Feb 27, 2017 1.564 1.622 1.564 1.612 45,590 +0.04(+2.42%)
Feb 24, 2017 1.564 1.574 1.555 1.574 50,735 +0.00(+0.00%)
Feb 23, 2017 1.574 1.593 1.574 1.574 54,043 -0.01(-0.60%)
Feb 22, 2017 1.583 1.602 1.574 1.583 25,197 -0.02(-1.19%)
Feb 21, 2017 1.612 1.622 1.583 1.602 41,086 -0.01(-0.59%)
Feb 17, 2017 1.612 1.612 1.612 0 +0.03(+1.81%)
Feb 16, 2017 1.599 1.612 1.583 1.583 35,548 -0.02(-1.19%)
Feb 15, 2017 1.622 1.641 1.593 1.602 69,078 -0.02(-1.18%)
Feb 14, 2017 1.612 1.641 1.612 1.622 29,956 +0.00(+0.00%)
Feb 13, 2017 1.555 1.660 1.555 1.622 248,551 +0.06(+3.66%)
Feb 10, 2017 1.564 1.602 1.555 1.564 29,017 +0.00(+0.00%)
Feb 09, 2017 1.564 1.602 1.555 1.564 91,756 -0.01(-0.61%)
Feb 08, 2017 1.555 1.583 1.555 1.574 57,152 +0.00(+0.00%)
Feb 07, 2017 1.574 1.583 1.574 1.574 52,894 +0.00(+0.00%)
Feb 06, 2017 1.602 1.602 1.574 1.574 130,076 -0.01(-0.60%)
Feb 03, 2017 1.583 1.602 1.574 1.583 47,789 -0.01(-0.60%)
Feb 02, 2017 1.583 1.602 1.574 1.593 63,379 -0.01(-0.60%)
Feb 01, 2017 1.602 1.612 1.580 1.602 52,299 +0.01(+0.60%)
Jan 31, 2017 1.574 1.593 1.574 1.593 58,951 +0.02(+1.21%)
Jan 30, 2017 1.583 1.602 1.574 1.574 41,720 -0.02(-1.20%)
Jan 27, 2017 1.583 1.622 1.574 1.593 42,469 +0.00(+0.00%)
Jan 26, 2017 1.583 1.622 1.583 1.593 38,209 +0.01(+0.60%)
Jan 25, 2017 1.602 1.622 1.583 1.583 93,213 -0.02(-1.19%)
Jan 24, 2017 1.583 1.602 1.574 1.602 30,762 +0.01(+0.60%)
Jan 23, 2017 1.574 1.602 1.574 1.593 57,569 +0.01(+0.60%)
Jan 20, 2017 1.583 1.593 1.583 1.583 30,462 +0.00(+0.00%)
Jan 19, 2017 1.583 1.602 1.583 1.583 34,695 +0.00(+0.07%)
Jan 18, 2017 1.593 1.602 1.574 1.582 27,812 +0.01(+0.54%)
Jan 17, 2017 1.602 1.622 1.574 1.574 68,158 -0.01(-0.60%)
Jan 13, 2017 1.583 1.583 1.583 0 -0.02(-1.19%)
Jan 12, 2017 1.641 1.650 1.583 1.602 74,921 -0.04(-2.61%)
Jan 11, 2017 1.641 1.669 1.631 1.645 92,944 +0.01(+0.88%)
Jan 10, 2017 1.631 1.641 1.631 1.631 76,646 +0.01(+0.59%)
Jan 09, 2017 1.612 1.641 1.602 1.622 100,630 +0.01(+0.59%)
Jan 06, 2017 1.574 1.612 1.574 1.612 97,220 +0.04(+2.42%)
Jan 05, 2017 1.574 1.593 1.572 1.574 48,437 +0.00(+0.00%)
Jan 04, 2017 1.555 1.593 1.536 1.574 123,504 +0.01(+0.61%)
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.