Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.89 10.94 10.52 10.67 2,154,722 -0.21(-1.93%)
Jun 29, 2017 11.56 11.56 10.59 10.88 3,325,824 -0.67(-5.80%)
Jun 28, 2017 11.56 11.69 11.41 11.55 1,063,431 +0.09(+0.79%)
Jun 27, 2017 11.95 11.95 11.41 11.46 1,710,407 -0.50(-4.18%)
Jun 26, 2017 12.00 12.09 11.59 11.96 1,758,900 -0.05(-0.42%)
Jun 23, 2017 12.27 12.01 5,328,791 +0.25(+2.13%)
Jun 22, 2017 11.57 11.98 11.40 11.76 2,020,007 +0.58(+5.19%)
Jun 21, 2017 11.28 11.43 11.13 11.18 901,585 -0.08(-0.71%)
Jun 20, 2017 11.49 11.63 11.24 11.26 1,719,913 -0.31(-2.68%)
Jun 19, 2017 11.75 11.81 11.37 11.57 1,701,165 +0.05(+0.43%)
Jun 16, 2017 11.45 11.90 11.34 11.52 3,274,039 +0.06(+0.52%)
Jun 15, 2017 11.21 11.49 11.06 11.46 2,200,372 +0.07(+0.61%)
Jun 14, 2017 11.71 11.75 11.04 11.39 4,672,140 +0.43(+3.92%)
Jun 13, 2017 10.91 11.06 10.80 10.96 997,931 +0.13(+1.20%)
Jun 12, 2017 10.50 10.88 10.25 10.83 1,841,383 +0.31(+2.95%)
Jun 09, 2017 11.20 11.46 10.33 10.52 2,743,883 -0.65(-5.82%)
Jun 08, 2017 10.74 11.23 10.61 11.17 2,630,814 +0.44(+4.10%)
Jun 07, 2017 10.60 10.74 10.35 10.73 2,168,555 +0.13(+1.23%)
Jun 06, 2017 10.40 10.72 10.36 10.60 1,725,549 +0.12(+1.15%)
Jun 05, 2017 10.26 10.50 10.18 10.48 2,260,889 +0.19(+1.85%)
Jun 02, 2017 10.22 10.39 10.07 10.29 1,489,338 +0.03(+0.29%)
Jun 01, 2017 10.05 10.29 9.900 10.26 2,114,182 +0.54(+5.56%)
May 31, 2017 10.05 10.05 9.570 9.720 1,131,734 -0.31(-3.09%)
May 30, 2017 10.37 10.51 10.03 10.03 1,416,172 -0.32(-3.09%)
May 26, 2017 10.00 10.38 9.875 10.35 3,567,499 +0.84(+8.83%)
May 25, 2017 9.800 9.850 9.310 9.510 2,241,474 -0.27(-2.76%)
May 24, 2017 9.820 9.820 9.660 9.780 925,904 -0.05(-0.51%)
May 23, 2017 9.830 9.950 9.700 9.830 1,449,981 +0.01(+0.10%)
May 22, 2017 9.230 9.850 9.230 9.820 2,021,838 +0.63(+6.86%)
May 19, 2017 9.180 9.290 9.090 9.190 1,122,868 +0.05(+0.55%)
May 18, 2017 9.230 9.310 9.120 9.140 1,308,552 -0.08(-0.87%)
May 17, 2017 9.520 9.550 9.210 9.220 1,580,524 -0.45(-4.65%)
May 16, 2017 9.620 9.700 9.540 9.670 1,505,463 +0.05(+0.52%)
May 15, 2017 9.540 9.740 9.540 9.620 1,154,957 +0.11(+1.16%)
May 12, 2017 9.430 9.590 9.230 9.510 1,223,459 +0.05(+0.53%)
May 11, 2017 9.440 9.530 9.320 9.460 849,371 -0.03(-0.32%)
May 10, 2017 9.550 9.645 9.430 9.490 1,253,099 -0.09(-0.94%)
May 09, 2017 9.290 9.590 9.250 9.580 1,746,228 +0.29(+3.12%)
May 08, 2017 9.490 9.540 9.170 9.290 3,770,932 -0.26(-2.72%)
May 05, 2017 9.720 9.930 9.130 9.550 5,230,179 -0.40(-4.02%)
May 04, 2017 10.08 10.34 9.770 9.950 3,824,050 -0.04(-0.40%)
May 03, 2017 9.880 10.01 9.720 9.990 1,216,066 +0.07(+0.71%)
May 02, 2017 9.900 9.960 9.780 9.920 1,463,442 +0.06(+0.61%)
May 01, 2017 9.960 10.01 9.830 9.860 1,201,121 -0.06(-0.60%)
Apr 28, 2017 10.28 10.31 9.890 9.920 1,368,609 -0.32(-3.13%)
Apr 27, 2017 10.00 10.24 9.930 10.24 2,287,755 +0.26(+2.61%)
Apr 26, 2017 10.14 10.17 9.960 9.980 1,034,817 -0.16(-1.58%)
Apr 25, 2017 10.27 10.27 10.13 10.14 1,082,263 -0.04(-0.39%)
Apr 24, 2017 9.790 10.25 9.710 10.18 2,373,426 +0.55(+5.71%)
Apr 21, 2017 9.630 9.860 9.569 9.630 1,636,390 -0.09(-0.93%)
Apr 20, 2017 9.600 9.770 9.540 9.720 936,509 +0.18(+1.89%)
Apr 19, 2017 9.670 9.740 9.520 9.540 1,370,553 -0.05(-0.52%)
Apr 18, 2017 9.650 9.730 9.523 9.590 1,239,781 -0.16(-1.64%)
Apr 17, 2017 9.480 9.770 9.450 9.750 1,518,695 +0.30(+3.17%)
Apr 13, 2017 9.420 9.670 9.360 9.450 1,458,466 +0.10(+1.07%)
Apr 12, 2017 9.480 9.540 9.320 9.350 961,439 -0.16(-1.68%)
Apr 11, 2017 9.620 9.710 9.490 9.510 1,433,366 -0.13(-1.35%)
Apr 10, 2017 9.850 9.866 9.510 9.640 1,551,858 -0.23(-2.33%)
Apr 07, 2017 9.900 9.930 9.785 9.870 2,418,960 -0.06(-0.60%)
Apr 06, 2017 9.630 9.940 9.580 9.930 2,970,808 +0.30(+3.12%)
Apr 05, 2017 10.34 10.45 9.620 9.630 2,746,431 -0.67(-6.50%)
Apr 04, 2017 10.12 10.31 10.00 10.30 2,507,998 +0.15(+1.48%)
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.