Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.45 10.31 10.37 2,308,851 +0.05(+0.44%)
Jun 29, 2017 10.46 10.63 10.16 10.33 2,785,319 +0.00(+0.04%)
Jun 28, 2017 10.35 10.50 10.27 10.32 3,633,483 +0.03(+0.31%)
Jun 27, 2017 10.15 10.45 10.10 10.29 3,965,124 +0.18(+1.78%)
Jun 26, 2017 9.851 10.14 9.643 10.11 2,421,945 +0.32(+3.22%)
Jun 23, 2017 9.959 9.796 2,998,385 +0.01(+0.09%)
Jun 22, 2017 9.760 9.959 9.679 9.787 3,170,367 +0.02(+0.18%)
Jun 21, 2017 9.661 9.778 9.607 9.769 3,125,019 +0.11(+1.12%)
Jun 20, 2017 9.697 9.814 9.625 9.661 1,370,425 -0.07(-0.74%)
Jun 19, 2017 9.508 9.796 9.508 9.733 1,923,814 +0.27(+2.86%)
Jun 16, 2017 9.526 9.544 9.381 9.463 3,123,591 -0.10(-1.04%)
Jun 15, 2017 9.616 9.715 9.517 9.562 1,772,012 -0.11(-1.12%)
Jun 14, 2017 9.661 9.715 9.399 9.670 2,901,608 -0.04(-0.37%)
Jun 13, 2017 9.697 9.760 9.562 9.706 2,572,792 +0.08(+0.84%)
Jun 12, 2017 9.733 9.887 9.544 9.625 4,027,764 -0.14(-1.39%)
Jun 09, 2017 9.733 9.941 9.634 9.760 4,645,715 +0.07(+0.74%)
Jun 08, 2017 9.327 9.787 9.192 9.688 8,491,440 +0.37(+3.97%)
Jun 07, 2017 9.381 9.472 9.291 9.318 3,871,961 -0.03(-0.29%)
Jun 06, 2017 9.030 9.454 8.967 9.345 7,242,853 +0.24(+2.68%)
Jun 05, 2017 9.111 9.192 9.048 9.102 7,809,725 -0.02(-0.20%)
Jun 02, 2017 9.309 9.332 9.066 9.120 8,967,996 -0.19(-2.03%)
Jun 01, 2017 9.409 9.436 9.201 9.309 6,599,217 -0.06(-0.67%)
May 31, 2017 9.454 9.454 9.219 9.372 4,360,238 -0.08(-0.86%)
May 30, 2017 9.661 9.769 9.440 9.454 2,856,071 -0.21(-2.15%)
May 26, 2017 9.481 9.679 9.390 9.661 3,345,926 +0.17(+1.81%)
May 25, 2017 9.679 9.742 9.431 9.490 3,430,037 -0.14(-1.50%)
May 24, 2017 9.733 9.851 9.580 9.634 2,063,653 -0.12(-1.20%)
May 23, 2017 9.896 9.950 9.661 9.751 2,443,241 -0.08(-0.83%)
May 22, 2017 9.869 9.923 9.706 9.832 3,863,018 -0.03(-0.27%)
May 19, 2017 9.580 9.986 9.544 9.860 6,730,319 +0.30(+3.11%)
May 18, 2017 9.472 9.634 9.431 9.562 4,427,322 +0.07(+0.76%)
May 17, 2017 9.724 9.860 9.395 9.490 5,343,010 -0.48(-4.80%)
May 16, 2017 10.18 10.18 9.941 9.968 3,161,392 -0.18(-1.78%)
May 15, 2017 10.17 10.25 10.09 10.15 3,845,455 +0.05(+0.54%)
May 12, 2017 10.20 10.23 10.01 10.09 3,297,387 -0.14(-1.41%)
May 11, 2017 10.44 10.50 10.18 10.24 3,697,833 -0.24(-2.32%)
May 10, 2017 10.59 10.72 10.44 10.48 3,953,102 -0.20(-1.86%)
May 09, 2017 10.60 10.81 10.59 10.68 6,424,964 +0.13(+1.20%)
May 08, 2017 10.80 10.87 10.25 10.55 11,021,050 -0.21(-1.93%)
May 05, 2017 11.28 11.28 10.65 10.76 10,184,378 -0.54(-4.79%)
May 04, 2017 11.66 11.66 11.25 11.30 4,610,823 -0.26(-2.26%)
May 03, 2017 11.54 11.65 11.44 11.56 3,515,220 -0.03(-0.23%)
May 02, 2017 11.53 11.73 11.41 11.59 4,734,425 +0.09(+0.78%)
May 01, 2017 11.35 11.52 11.25 11.50 4,606,945 +0.19(+1.67%)
Apr 28, 2017 11.39 11.40 11.19 11.31 3,397,199 -0.09(-0.79%)
Apr 27, 2017 11.51 11.54 11.32 11.40 3,532,685 -0.11(-0.94%)
Apr 26, 2017 11.58 11.61 11.33 11.51 2,850,980 +0.05(+0.39%)
Apr 25, 2017 11.60 11.69 11.44 11.47 2,719,044 -0.04(-0.31%)
Apr 24, 2017 11.80 11.85 11.50 11.50 4,018,895 -0.05(-0.39%)
Apr 21, 2017 11.45 11.69 11.36 11.55 5,080,741 +0.09(+0.79%)
Apr 20, 2017 11.64 11.91 11.09 11.46 11,969,913 +1.06(+10.15%)
Apr 19, 2017 10.46 10.51 10.29 10.40 3,875,233 +0.04(+0.35%)
Apr 18, 2017 10.53 10.59 10.26 10.36 5,430,912 -0.22(-2.05%)
Apr 17, 2017 10.46 10.59 10.32 10.58 3,827,611 +0.16(+1.51%)
Apr 13, 2017 10.65 10.73 10.41 10.42 2,748,985 -0.26(-2.41%)
Apr 12, 2017 10.85 10.94 10.65 10.68 2,178,746 -0.23(-2.07%)
Apr 11, 2017 10.74 10.94 10.67 10.91 3,007,701 +0.13(+1.17%)
Apr 10, 2017 10.83 10.96 10.69 10.78 2,496,171 -0.07(-0.66%)
Apr 07, 2017 10.61 10.96 10.59 10.85 3,211,547 +0.12(+1.09%)
Apr 06, 2017 10.51 10.77 10.39 10.73 2,654,976 +0.30(+2.85%)
Apr 05, 2017 10.87 10.98 10.43 10.44 2,840,169 -0.30(-2.77%)
Apr 04, 2017 10.78 10.85 10.72 10.73 2,139,253 -0.07(-0.67%)
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.