Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 11.85 11.94 11.67 11.87 2,428,810 +0.05(+0.42%)
Jun 29, 2017 11.84 11.93 11.65 11.82 3,973,080 -0.02(-0.17%)
Jun 28, 2017 11.58 11.90 11.47 11.84 3,361,244 +0.37(+3.23%)
Jun 27, 2017 12.02 12.10 11.46 11.47 3,622,620 -0.55(-4.58%)
Jun 26, 2017 11.80 12.06 11.56 12.02 3,193,292 +0.29(+2.47%)
Jun 23, 2017 11.49 11.73 8,967,185 -0.14(-1.18%)
Jun 22, 2017 11.49 12.08 11.48 11.87 5,279,669 +0.44(+3.85%)
Jun 21, 2017 10.84 11.46 10.78 11.43 4,697,828 +0.59(+5.44%)
Jun 20, 2017 10.76 11.14 10.70 10.84 6,240,734 +0.14(+1.31%)
Jun 19, 2017 10.42 10.83 10.33 10.70 5,289,050 +0.41(+3.98%)
Jun 16, 2017 10.20 10.50 10.13 10.29 5,968,172 +0.09(+0.88%)
Jun 15, 2017 10.59 10.65 10.10 10.20 4,766,610 -0.55(-5.12%)
Jun 14, 2017 11.00 11.09 10.63 10.75 3,572,487 -0.22(-2.01%)
Jun 13, 2017 11.05 11.15 10.89 10.97 2,995,938 -0.03(-0.27%)
Jun 12, 2017 11.15 11.41 10.98 11.00 3,610,454 -0.20(-1.79%)
Jun 09, 2017 11.45 11.80 11.04 11.20 4,912,091 -0.25(-2.18%)
Jun 08, 2017 11.11 11.48 11.06 11.45 3,931,671 +0.37(+3.34%)
Jun 07, 2017 11.10 11.36 11.02 11.08 4,501,705 +0.04(+0.36%)
Jun 06, 2017 10.85 11.44 10.70 11.04 8,603,782 +0.12(+1.10%)
Jun 05, 2017 10.65 10.92 10.28 10.92 4,468,270 +0.23(+2.15%)
Jun 02, 2017 10.58 11.18 10.57 10.69 5,032,169 +0.14(+1.33%)
Jun 01, 2017 10.03 10.65 10.00 10.55 5,652,204 +0.55(+5.50%)
May 31, 2017 10.13 10.24 9.900 10.00 6,076,343 -0.09(-0.89%)
May 30, 2017 10.15 10.32 10.02 10.09 3,510,972 -0.11(-1.08%)
May 26, 2017 10.08 10.31 9.990 10.20 3,955,906 +0.23(+2.31%)
May 25, 2017 10.15 10.24 9.960 9.970 3,302,121 -0.15(-1.48%)
May 24, 2017 10.19 10.58 10.09 10.12 5,441,668 -0.05(-0.49%)
May 23, 2017 10.39 10.46 10.08 10.17 3,661,722 -0.16(-1.55%)
May 22, 2017 10.53 10.71 10.29 10.33 3,194,584 -0.17(-1.62%)
May 19, 2017 10.67 10.78 10.47 10.50 3,706,267 -0.16(-1.50%)
May 18, 2017 10.97 11.07 10.24 10.66 6,658,793 -0.28(-2.56%)
May 17, 2017 10.71 10.98 10.67 10.94 4,454,899 +0.11(+1.02%)
May 16, 2017 10.75 11.02 10.60 10.83 6,534,832 +0.08(+0.74%)
May 15, 2017 10.35 10.79 10.25 10.75 5,850,264 +0.56(+5.50%)
May 12, 2017 10.45 10.45 9.810 10.19 4,131,231 -0.11(-1.07%)
May 11, 2017 9.770 10.42 9.540 10.30 8,963,831 +0.66(+6.79%)
May 10, 2017 9.850 9.970 9.450 9.645 9,119,006 -0.28(-2.77%)
May 09, 2017 10.13 10.20 9.800 9.920 13,454,668 -0.20(-1.98%)
May 08, 2017 11.15 11.17 10.02 10.12 37,403,832 -5.46(-35.04%)
May 05, 2017 15.34 15.64 15.14 15.58 2,896,545 +0.31(+2.03%)
May 04, 2017 15.12 15.39 15.06 15.27 1,495,884 +0.15(+0.99%)
May 03, 2017 15.74 15.74 15.07 15.12 1,419,475 -0.63(-4.00%)
May 02, 2017 15.76 15.90 15.46 15.75 1,708,335 +0.06(+0.38%)
May 01, 2017 15.41 15.86 15.35 15.69 1,859,937 +0.31(+2.02%)
Apr 28, 2017 15.48 15.57 15.27 15.38 1,942,523 -0.11(-0.71%)
Apr 27, 2017 15.36 15.57 15.27 15.49 1,708,763 +0.14(+0.91%)
Apr 26, 2017 15.20 15.49 15.20 15.35 2,046,852 +0.20(+1.29%)
Apr 25, 2017 15.28 15.40 15.15 15.15 1,485,746 -0.04(-0.30%)
Apr 24, 2017 15.17 15.37 15.03 15.20 2,966,382 +0.21(+1.40%)
Apr 21, 2017 15.24 15.24 14.84 14.99 1,580,262 -0.25(-1.64%)
Apr 20, 2017 15.30 15.44 15.15 15.24 1,266,839 +0.04(+0.26%)
Apr 19, 2017 15.03 15.47 15.00 15.20 1,272,383 +0.16(+1.06%)
Apr 18, 2017 15.07 15.19 14.91 15.04 1,401,474 -0.16(-1.05%)
Apr 17, 2017 15.32 15.33 15.05 15.20 1,701,008 -0.13(-0.85%)
Apr 13, 2017 15.18 15.39 14.98 15.33 2,118,535 +0.15(+0.99%)
Apr 12, 2017 15.10 15.55 15.08 15.18 3,218,442 +0.05(+0.33%)
Apr 11, 2017 15.35 15.49 14.62 15.13 6,846,897 -0.27(-1.75%)
Apr 10, 2017 15.06 15.55 14.97 15.40 8,236,464 +0.42(+2.80%)
Apr 07, 2017 14.40 15.00 14.31 14.98 2,788,948 +0.55(+3.81%)
Apr 06, 2017 14.23 14.56 14.16 14.43 2,521,786 +0.24(+1.69%)
Apr 05, 2017 14.38 14.46 14.05 14.19 3,942,656 -0.16(-1.11%)
Apr 04, 2017 14.53 14.65 14.19 14.35 2,212,861 -0.19(-1.31%)
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.