Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.74 10.91 10.56 10.74 687,338 +0.00(+0.00%)
Jun 29, 2017 10.98 11.10 10.68 10.74 1,112,191 -0.23(-2.10%)
Jun 28, 2017 10.87 11.01 10.81 10.97 760,949 +0.19(+1.76%)
Jun 27, 2017 10.92 10.99 10.74 10.78 1,058,489 -0.19(-1.73%)
Jun 26, 2017 11.11 11.23 10.97 10.97 687,885 -0.07(-0.63%)
Jun 23, 2017 11.04 1,268,293 +0.02(+0.18%)
Jun 22, 2017 10.75 11.27 10.73 11.02 2,238,641 +0.31(+2.89%)
Jun 21, 2017 9.980 10.82 9.970 10.71 1,556,820 +0.78(+7.85%)
Jun 20, 2017 9.860 10.28 9.790 9.930 2,264,709 +0.11(+1.12%)
Jun 19, 2017 9.560 9.955 9.560 9.820 2,365,058 +0.32(+3.37%)
Jun 16, 2017 9.760 9.810 9.420 9.500 2,137,851 -0.32(-3.26%)
Jun 15, 2017 9.670 9.930 9.520 9.820 1,976,558 +0.07(+0.72%)
Jun 14, 2017 9.830 9.950 9.570 9.750 1,909,502 -0.03(-0.31%)
Jun 13, 2017 9.890 9.950 9.380 9.780 3,204,278 -0.06(-0.61%)
Jun 12, 2017 9.930 10.12 9.755 9.840 1,516,570 -0.10(-1.01%)
Jun 09, 2017 10.45 10.45 9.900 9.940 2,068,753 -0.55(-5.24%)
Jun 08, 2017 10.41 10.63 10.39 10.49 773,069 +0.13(+1.25%)
Jun 07, 2017 10.49 10.57 10.35 10.36 1,043,881 -0.09(-0.86%)
Jun 06, 2017 10.53 10.68 10.40 10.45 1,156,809 -0.09(-0.85%)
Jun 05, 2017 10.54 10.69 10.28 10.54 925,548 -0.05(-0.47%)
Jun 02, 2017 10.67 10.71 10.35 10.59 1,035,177 -0.07(-0.66%)
Jun 01, 2017 10.53 10.87 10.41 10.66 1,235,791 +0.18(+1.72%)
May 31, 2017 9.950 10.51 9.820 10.48 4,941,307 +0.57(+5.75%)
May 30, 2017 10.17 10.17 9.840 9.910 2,181,168 -0.29(-2.84%)
May 26, 2017 10.31 10.62 10.01 10.20 2,021,953 -0.19(-1.83%)
May 25, 2017 10.61 10.77 10.18 10.39 1,356,455 -0.24(-2.26%)
May 24, 2017 10.13 10.65 10.01 10.63 1,841,671 +0.53(+5.25%)
May 23, 2017 9.980 10.24 9.910 10.10 1,446,944 +0.13(+1.30%)
May 22, 2017 10.14 10.22 9.870 9.970 1,175,701 -0.18(-1.77%)
May 19, 2017 10.25 10.45 10.11 10.15 1,192,508 -0.05(-0.49%)
May 18, 2017 10.80 11.00 10.16 10.20 2,000,232 -0.62(-5.73%)
May 17, 2017 11.10 11.11 10.72 10.82 1,540,730 -0.37(-3.31%)
May 16, 2017 11.80 11.80 11.18 11.19 1,151,543 -0.57(-4.85%)
May 15, 2017 11.72 11.89 11.45 11.76 1,646,232 -0.04(-0.34%)
May 12, 2017 11.64 11.97 11.25 11.80 2,047,099 +0.17(+1.46%)
May 11, 2017 11.02 12.30 10.87 11.63 3,277,138 +0.55(+4.96%)
May 10, 2017 9.550 11.20 9.500 11.08 5,251,824 +0.12(+1.09%)
May 09, 2017 10.82 11.00 10.65 10.96 2,185,642 +0.13(+1.20%)
May 08, 2017 11.29 11.29 10.75 10.83 1,889,824 -0.52(-4.58%)
May 05, 2017 11.13 11.36 11.00 11.35 885,317 +0.20(+1.79%)
May 04, 2017 11.11 11.39 11.09 11.15 1,299,872 +0.04(+0.36%)
May 03, 2017 11.42 11.42 10.95 11.11 1,376,261 -0.29(-2.54%)
May 02, 2017 11.61 11.69 11.30 11.40 940,707 -0.21(-1.81%)
May 01, 2017 12.02 12.14 11.58 11.61 1,015,075 -0.38(-3.17%)
Apr 28, 2017 12.15 12.34 11.88 11.99 680,036 -0.16(-1.32%)
Apr 27, 2017 12.35 12.35 12.05 12.15 827,981 -0.18(-1.46%)
Apr 26, 2017 11.70 12.49 11.67 12.33 2,121,286 +0.65(+5.57%)
Apr 25, 2017 11.62 11.89 11.59 11.68 1,063,546 +0.11(+0.95%)
Apr 24, 2017 11.47 11.75 11.37 11.57 1,136,688 +0.20(+1.76%)
Apr 21, 2017 11.70 11.79 11.34 11.37 1,450,435 -0.35(-2.99%)
Apr 20, 2017 11.89 11.95 11.71 11.72 886,075 -0.15(-1.26%)
Apr 19, 2017 12.06 12.12 11.85 11.87 1,300,104 -0.17(-1.41%)
Apr 18, 2017 12.16 12.18 11.83 12.04 1,317,048 -0.16(-1.31%)
Apr 17, 2017 12.68 12.78 12.18 12.20 1,049,523 -0.49(-3.86%)
Apr 13, 2017 12.68 12.79 12.44 12.69 1,601,122 +0.01(+0.08%)
Apr 12, 2017 12.67 12.87 12.48 12.68 829,244 +0.02(+0.16%)
Apr 11, 2017 13.00 13.00 12.60 12.66 1,971,597 -0.41(-3.14%)
Apr 10, 2017 13.88 13.88 12.91 13.07 2,992,042 -0.68(-4.95%)
Apr 07, 2017 12.10 13.90 12.10 13.75 6,412,488 +1.76(+14.68%)
Apr 06, 2017 11.92 12.23 11.83 11.99 1,090,108 +0.07(+0.59%)
Apr 05, 2017 12.64 12.84 11.91 11.92 1,661,988 -0.72(-5.70%)
Apr 04, 2017 12.39 12.72 12.36 12.64 2,139,675 +0.25(+2.02%)
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.