Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.98 11.44 10.85 11.25 2,810,787 +0.21(+1.90%)
Jul 28, 2017 10.94 11.15 10.84 11.04 1,891,617 +0.07(+0.64%)
Jul 27, 2017 10.77 11.12 10.29 10.97 2,094,310 +0.14(+1.29%)
Jul 26, 2017 11.05 11.12 10.54 10.83 1,818,548 -0.19(-1.72%)
Jul 25, 2017 10.62 11.29 10.61 11.02 2,424,053 +0.44(+4.16%)
Jul 24, 2017 10.65 10.89 10.40 10.58 1,734,364 -0.16(-1.49%)
Jul 21, 2017 10.89 10.91 10.57 10.74 2,026,659 -0.13(-1.20%)
Jul 20, 2017 10.60 11.05 10.52 10.87 1,825,509 +0.33(+3.13%)
Jul 19, 2017 10.26 10.63 10.22 10.54 1,150,345 +0.33(+3.23%)
Jul 18, 2017 10.39 10.49 10.08 10.21 1,441,426 -0.19(-1.83%)
Jul 17, 2017 10.16 10.55 10.05 10.40 1,735,552 +0.27(+2.67%)
Jul 14, 2017 9.830 10.16 9.740 10.13 1,684,679 +0.33(+3.37%)
Jul 13, 2017 9.470 9.940 9.460 9.800 1,988,376 +0.35(+3.70%)
Jul 12, 2017 10.02 10.19 9.240 9.450 2,722,867 -0.53(-5.31%)
Jul 11, 2017 10.56 10.60 9.920 9.980 3,487,153 -0.56(-5.31%)
Jul 10, 2017 10.41 10.55 10.08 10.54 2,075,628 +0.10(+0.96%)
Jul 07, 2017 9.830 10.52 9.790 10.44 2,382,529 +0.63(+6.42%)
Jul 06, 2017 10.23 10.24 9.740 9.810 1,982,335 -0.46(-4.48%)
Jul 05, 2017 10.39 10.59 10.05 10.27 1,780,187 -0.12(-1.15%)
Jul 03, 2017 10.35 10.70 10.32 10.39 889,450 +0.04(+0.39%)
Jun 30, 2017 10.79 10.17 10.35 2,464,556 +0.09(+0.88%)
Jun 29, 2017 9.760 10.50 9.760 10.26 3,779,799 +0.51(+5.23%)
Jun 28, 2017 9.970 10.00 9.730 9.750 1,753,226 -0.14(-1.42%)
Jun 27, 2017 9.950 10.04 9.860 9.890 1,795,849 -0.04(-0.40%)
Jun 26, 2017 9.930 10.04 9.800 9.930 1,445,447 +0.02(+0.20%)
Jun 23, 2017 9.940 9.910 3,163,953 +0.28(+2.91%)
Jun 22, 2017 9.210 9.880 9.140 9.630 4,339,587 +0.46(+5.02%)
Jun 21, 2017 9.300 9.350 9.050 9.170 2,044,833 -0.21(-2.24%)
Jun 20, 2017 9.560 9.770 9.330 9.380 3,266,240 +0.16(+1.74%)
Jun 19, 2017 9.250 9.370 9.051 9.220 4,487,467 +0.02(+0.22%)
Jun 16, 2017 9.230 9.240 8.980 9.200 3,898,403 -0.10(-1.08%)
Jun 15, 2017 9.560 9.620 9.230 9.300 3,483,427 -0.44(-4.52%)
Jun 14, 2017 10.11 10.11 9.570 9.740 4,743,247 -0.33(-3.28%)
Jun 13, 2017 10.70 10.79 10.04 10.07 3,366,188 -0.53(-5.00%)
Jun 12, 2017 10.84 11.18 10.59 10.60 2,277,608 -0.24(-2.21%)
Jun 09, 2017 10.66 11.01 10.56 10.84 1,790,934 +0.15(+1.40%)
Jun 08, 2017 10.85 11.12 10.66 10.69 2,430,951 -0.15(-1.38%)
Jun 07, 2017 10.90 10.98 10.75 10.84 1,182,345 -0.11(-1.00%)
Jun 06, 2017 11.03 11.14 10.72 10.95 2,674,023 -0.07(-0.64%)
Jun 05, 2017 10.66 11.13 10.64 11.02 2,572,319 +0.30(+2.80%)
Jun 02, 2017 10.99 11.00 10.69 10.72 2,507,095 -0.20(-1.83%)
Jun 01, 2017 10.77 10.99 10.62 10.92 2,807,447 +0.15(+1.39%)
May 31, 2017 11.03 11.16 10.41 10.77 3,856,801 -0.38(-3.41%)
May 30, 2017 11.23 11.32 11.06 11.15 2,022,349 -0.08(-0.71%)
May 26, 2017 11.78 11.80 11.04 11.23 3,648,757 -0.56(-4.75%)
May 25, 2017 12.05 12.26 11.71 11.79 2,253,758 -0.31(-2.56%)
May 24, 2017 12.14 12.33 12.07 12.10 1,809,286 -0.10(-0.82%)
May 23, 2017 12.67 12.70 12.18 12.20 1,290,112 -0.47(-3.71%)
May 22, 2017 12.36 12.79 12.15 12.67 1,764,074 +0.32(+2.59%)
May 19, 2017 12.32 12.49 12.08 12.35 1,323,886 +0.03(+0.24%)
May 18, 2017 12.49 12.65 12.21 12.32 1,378,700 -0.16(-1.28%)
May 17, 2017 12.52 12.60 12.26 12.48 1,663,408 -0.07(-0.56%)
May 16, 2017 13.00 13.00 12.52 12.55 2,059,310 -0.41(-3.16%)
May 15, 2017 13.18 13.31 12.87 12.96 1,961,334 -0.17(-1.29%)
May 12, 2017 13.25 13.36 12.83 13.13 2,911,499 -0.15(-1.13%)
May 11, 2017 14.22 14.36 13.13 13.28 5,444,648 -1.16(-8.03%)
May 10, 2017 15.20 15.22 13.65 14.44 11,566,704 -3.71(-20.44%)
May 09, 2017 17.45 18.44 17.37 18.15 2,716,591 +0.78(+4.49%)
May 08, 2017 17.26 17.66 17.20 17.37 1,118,956 +0.08(+0.46%)
May 05, 2017 17.03 17.54 17.00 17.29 854,822 +0.36(+2.13%)
May 04, 2017 17.41 17.65 16.70 16.93 1,221,907 -0.46(-2.65%)
May 03, 2017 17.73 17.73 17.26 17.39 675,162 -0.34(-1.92%)
May 02, 2017 17.22 17.86 17.22 17.73 983,045 +0.61(+3.56%)
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.