Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.903 9.079 8.684 9.035 382,002 +0.13(+1.48%)
May 30, 2017 9.079 9.206 8.903 8.903 365,349 -0.26(-2.87%)
May 26, 2017 8.772 9.210 8.706 9.166 667,675 +0.48(+5.56%)
May 25, 2017 8.772 8.815 8.596 8.684 431,726 -0.13(-1.49%)
May 24, 2017 8.903 9.057 8.728 8.815 477,692 -0.11(-1.23%)
May 23, 2017 8.795 9.012 8.707 8.925 330,396 +0.26(+3.02%)
May 22, 2017 8.533 8.751 8.490 8.664 309,156 +0.22(+2.58%)
May 19, 2017 8.490 8.555 8.381 8.446 386,107 +0.04(+0.52%)
May 18, 2017 8.359 8.795 8.359 8.403 508,811 -0.04(-0.52%)
May 17, 2017 8.664 8.664 8.403 8.446 805,161 +0.04(+0.52%)
May 16, 2017 8.664 8.751 8.359 8.403 492,741 -0.30(-3.50%)
May 15, 2017 8.969 9.012 8.707 8.707 298,314 -0.09(-0.99%)
May 12, 2017 8.882 8.925 8.664 8.795 284,979 -0.09(-0.98%)
May 11, 2017 8.751 9.186 8.664 8.882 300,495 +0.04(+0.49%)
May 10, 2017 8.882 9.056 8.533 8.838 343,603 -0.09(-0.98%)
May 09, 2017 9.099 9.230 8.795 8.925 461,336 -0.26(-2.84%)
May 08, 2017 9.361 9.361 8.838 9.186 1,346,599 -0.35(-3.65%)
May 05, 2017 9.926 10.01 9.491 9.535 354,928 -0.30(-3.10%)
May 04, 2017 9.926 10.06 9.687 9.839 273,065 -0.09(-0.88%)
May 03, 2017 10.23 10.49 9.796 9.926 353,231 -0.35(-3.39%)
May 02, 2017 10.49 10.58 10.17 10.27 262,493 -0.26(-2.48%)
May 01, 2017 10.97 10.97 10.45 10.54 330,184 -0.48(-4.35%)
Apr 28, 2017 11.15 11.19 10.88 11.01 275,428 -0.17(-1.56%)
Apr 27, 2017 11.41 11.45 11.15 11.19 135,724 -0.26(-2.28%)
Apr 26, 2017 11.32 11.62 11.32 11.45 138,324 +0.13(+1.15%)
Apr 25, 2017 11.54 11.77 11.25 11.32 183,763 -0.13(-1.14%)
Apr 24, 2017 11.62 11.67 11.23 11.45 151,419 -0.04(-0.38%)
Apr 21, 2017 11.58 11.84 11.32 11.49 207,320 -0.09(-0.75%)
Apr 20, 2017 11.45 11.62 11.32 11.58 166,758 +0.13(+1.14%)
Apr 19, 2017 11.67 11.76 11.41 11.45 143,767 -0.13(-1.13%)
Apr 18, 2017 11.23 11.62 11.23 11.58 196,395 +0.22(+1.92%)
Apr 17, 2017 11.41 11.49 11.32 11.36 334,209 -0.04(-0.38%)
Apr 13, 2017 11.80 11.84 11.32 11.41 668,118 -0.39(-3.32%)
Apr 12, 2017 12.06 12.06 11.67 11.80 128,541 -0.30(-2.52%)
Apr 11, 2017 11.58 12.15 11.58 12.10 598,290 +0.48(+4.12%)
Apr 10, 2017 11.93 11.97 11.54 11.62 221,038 -0.30(-2.56%)
Apr 07, 2017 12.19 12.23 11.84 11.93 175,440 -0.35(-2.84%)
Apr 06, 2017 12.10 12.30 11.93 12.28 199,316 +0.13(+1.08%)
Apr 05, 2017 12.41 12.45 11.97 12.15 185,555 -0.17(-1.41%)
Apr 04, 2017 12.15 12.52 12.15 12.32 220,478 +0.13(+1.07%)
Apr 03, 2017 12.41 12.41 12.10 12.19 150,187 -0.26(-2.10%)
Mar 31, 2017 12.19 12.65 12.10 12.45 158,873 +0.26(+2.14%)
Mar 30, 2017 12.06 12.41 12.06 12.19 95,193 +0.13(+1.08%)
Mar 29, 2017 12.19 12.36 12.02 12.06 108,804 -0.17(-1.42%)
Mar 28, 2017 12.19 12.32 12.02 12.23 112,380 -0.04(-0.35%)
Mar 27, 2017 11.93 12.32 11.93 12.28 129,612 +0.22(+1.81%)
Mar 24, 2017 12.19 12.36 12.02 12.06 100,095 -0.13(-1.07%)
Mar 23, 2017 12.02 12.32 11.97 12.19 336,947 +0.09(+0.72%)
Mar 22, 2017 11.93 12.19 11.84 12.10 165,224 +0.13(+1.09%)
Mar 21, 2017 12.32 12.32 11.89 11.97 147,383 -0.30(-2.48%)
Mar 20, 2017 12.36 12.36 12.10 12.28 176,998 -0.13(-1.05%)
Mar 17, 2017 12.58 12.58 12.28 12.41 375,814 -0.22(-1.72%)
Mar 16, 2017 12.45 12.67 12.32 12.63 223,490 +0.04(+0.35%)
Mar 15, 2017 12.28 12.63 12.06 12.58 394,408 +0.44(+3.58%)
Mar 14, 2017 12.28 12.41 12.06 12.15 131,516 -0.17(-1.41%)
Mar 13, 2017 12.32 12.58 12.28 12.32 107,799 -0.04(-0.35%)
Mar 10, 2017 12.58 12.58 12.23 12.36 194,725 -0.13(-1.05%)
Mar 09, 2017 12.58 12.76 12.43 12.50 243,055 -0.09(-0.69%)
Mar 08, 2017 12.84 12.89 12.54 12.58 821,736 -0.26(-2.03%)
Mar 07, 2017 13.15 13.21 12.84 12.84 314,943 -0.35(-2.64%)
Mar 06, 2017 13.24 13.28 13.02 13.19 302,572 -0.17(-1.30%)
Mar 03, 2017 13.24 13.50 13.04 13.37 167,306 -0.04(-0.33%)
Mar 02, 2017 13.80 13.80 13.28 13.41 142,758 -0.26(-1.91%)
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.