Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.510 | 9.510 | 9.510 | 25 | -0.20(-2.06%) | |
May 30, 2017 | 9.672 | 9.710 | 9.672 | 9.710 | 18,152 | +0.11(+1.15%) |
May 26, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 640 | +0.04(+0.42%) |
May 24, 2017 | 9.560 | 9.560 | 9.560 | 3 | -0.14(-1.44%) | |
May 22, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.24(-2.41%) | |
May 17, 2017 | 9.940 | 9.940 | 9.940 | 0 | +0.19(+1.96%) | |
May 12, 2017 | 9.749 | 9.749 | 9.749 | 0 | +0.25(+2.62%) | |
May 10, 2017 | 9.500 | 9.500 | 9.500 | 0 | -0.19(-1.96%) | |
May 05, 2017 | 9.690 | 9.690 | 9.690 | 0 | +0.15(+1.57%) | |
May 03, 2017 | 9.540 | 9.540 | 9.540 | 0 | +0.08(+0.85%) | |
Apr 27, 2017 | 9.460 | 9.460 | 9.460 | 0 | -0.12(-1.25%) | |
Apr 26, 2017 | 9.580 | 9.580 | 9.580 | 9.580 | 100 | +0.16(+1.70%) |
Apr 21, 2017 | 9.420 | 9.420 | 9.420 | 0 | +0.26(+2.84%) | |
Apr 12, 2017 | 9.160 | 9.160 | 9.160 | 0 | -0.09(-0.97%) | |
Apr 06, 2017 | 9.250 | 9.250 | 9.250 | 0 | -0.03(-0.32%) | |
Apr 05, 2017 | 9.388 | 9.390 | 9.280 | 9.280 | 1,605 | -0.33(-3.43%) |
Apr 03, 2017 | 9.610 | 9.610 | 9.610 | 22,800 | -0.50(-4.95%) | |
Mar 27, 2017 | 10.11 | 10.11 | 10.11 | 10 | +0.13(+1.34%) | |
Mar 23, 2017 | 9.976 | 9.976 | 9.976 | 0 | -0.05(-0.54%) | |
Mar 21, 2017 | 10.03 | 10.03 | 10.03 | 10 | +0.00(+0.02%) | |
Mar 15, 2017 | 10.03 | 10.03 | 10.03 | 0 | +0.06(+0.58%) | |
Mar 13, 2017 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) | |
Mar 08, 2017 | 9.970 | 9.970 | 9.970 | 3 | -0.03(-0.30%) | |
Mar 07, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | +0.26(+2.67%) |
Feb 28, 2017 | 9.740 | 9.740 | 9.740 | 23 | +0.01(+0.10%) | |
Feb 23, 2017 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) | |
Feb 22, 2017 | 9.930 | 9.930 | 9.730 | 9.730 | 1,620 | -0.08(-0.82%) |
Feb 15, 2017 | 9.810 | 9.810 | 9.810 | 0 | -0.10(-0.98%) | |
Feb 14, 2017 | 9.890 | 9.908 | 9.890 | 9.908 | 26,880 | +0.06(+0.58%) |
Feb 13, 2017 | 9.840 | 9.850 | 9.840 | 9.850 | 1,100 | +0.01(+0.10%) |
Feb 09, 2017 | 9.840 | 9.840 | 9.840 | 0 | -0.07(-0.71%) | |
Feb 07, 2017 | 9.910 | 9.910 | 9.910 | 0 | -0.09(-0.90%) | |
Jan 30, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.19(+1.94%) | |
Jan 24, 2017 | 9.810 | 9.810 | 9.810 | 500 | -0.34(-3.35%) | |
Jan 23, 2017 | 10.15 | 10.15 | 10.15 | 10.15 | 200 | +0.25(+2.53%) |
Jan 20, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 3,833 | -0.10(-1.00%) |
Jan 17, 2017 | 10.00 | 10.00 | 10.00 | 50 | +0.00(+0.00%) | |
Jan 11, 2017 | 10.00 | 10.00 | 10.00 | 0 | -0.18(-1.79%) | |
Jan 10, 2017 | 10.18 | 10.18 | 10.18 | 10.18 | 9,815 | +0.22(+2.23%) |
Jan 09, 2017 | 9.960 | 10.26 | 9.960 | 9.960 | 745 | -0.24(-2.35%) |
Jan 03, 2017 | 10.20 | 10.20 | 10.20 | 30 | -0.03(-0.29%) | |
Dec 27, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) | |
Dec 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | -0.02(-0.20%) | |
Dec 22, 2016 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | +0.44(+4.49%) |
Dec 20, 2016 | 9.810 | 9.810 | 9.810 | 70 | +0.04(+0.41%) | |
Dec 16, 2016 | 9.770 | 9.770 | 9.770 | 0 | -0.25(-2.50%) | |
Dec 14, 2016 | 10.02 | 10.02 | 10.02 | 0 | +0.26(+2.69%) | |
Dec 09, 2016 | 9.758 | 9.758 | 9.758 | 0 | +0.12(+1.22%) | |
Dec 08, 2016 | 9.950 | 9.950 | 9.640 | 9.640 | 275 | +0.14(+1.47%) |
Dec 07, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 210 | +0.35(+3.83%) |
Dec 01, 2016 | 9.150 | 9.150 | 9.150 | 0 | -0.63(-6.44%) | |
Nov 28, 2016 | 9.780 | 9.780 | 9.780 | 1 | -0.07(-0.71%) | |
Nov 25, 2016 | 9.500 | 9.850 | 9.500 | 9.850 | 5,200 | +0.50(+5.39%) |
Nov 23, 2016 | 9.347 | 9.347 | 9.347 | 0 | +0.28(+3.05%) | |
Nov 17, 2016 | 9.070 | 9.070 | 9.070 | 0 | +0.07(+0.78%) | |
Nov 14, 2016 | 9.000 | 9.000 | 9.000 | 0 | -0.12(-1.32%) | |
Nov 09, 2016 | 9.120 | 9.120 | 9.120 | 15,000 | -1.04(-10.24%) | |
Nov 08, 2016 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | +0.34(+3.46%) |
Nov 03, 2016 | 9.820 | 9.820 | 9.820 | 0 | -0.18(-1.80%) | |
Nov 02, 2016 | 9.980 | 10.00 | 9.980 | 10.00 | 100,000 | +0.32(+3.31%) |
Oct 26, 2016 | 9.680 | 9.680 | 9.680 | 0 | +0.06(+0.62%) | |
Oct 25, 2016 | 9.620 | 9.620 | 9.620 | 9.620 | 21,644 | +0.13(+1.42%) |
Oct 12, 2016 | 9.485 | 9.485 | 9.485 | 0 | -0.08(-0.78%) | |
Oct 07, 2016 | 9.560 | 9.560 | 9.560 | 122 | -0.17(-1.75%) | |
Oct 05, 2016 | 9.730 | 9.730 | 9.730 | 0 | -0.14(-1.42%) | |
Oct 03, 2016 | 9.870 | 9.870 | 9.870 | 9.870 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 9.870 | 9.870 | 9.870 | 10 | +0.02(+0.20%) | |
Sep 29, 2016 | 9.850 | 9.850 | 9.850 | 9.850 | 199 | -0.06(-0.61%) |
Sep 28, 2016 | 9.910 | 9.910 | 9.910 | 9.910 | 440 | -0.13(-1.29%) |
Sep 27, 2016 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 10.04 | 10.04 | 10.04 | 10.04 | 3,140 | -0.11(-1.08%) |
Sep 23, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 712 | +0.03(+0.30%) |
Sep 22, 2016 | 10.18 | 10.18 | 10.12 | 10.12 | 532 | +0.09(+0.90%) |
Sep 21, 2016 | 10.10 | 10.10 | 10.03 | 10.03 | 74,000 | -0.04(-0.40%) |
Sep 09, 2016 | 10.07 | 10.07 | 10.07 | 9 | -0.02(-0.20%) | |
Sep 08, 2016 | 10.20 | 10.23 | 10.09 | 10.09 | 2,945 | -0.15(-1.46%) |
Sep 07, 2016 | 10.28 | 10.28 | 10.24 | 10.24 | 1,340 | +0.11(+1.09%) |
Sep 06, 2016 | 10.13 | 10.13 | 10.13 | 10.13 | 1,075 | +0.18(+1.81%) |
Sep 02, 2016 | 9.950 | 9.950 | 9.950 | 0 | +0.23(+2.37%) | |
Sep 01, 2016 | 9.980 | 9.980 | 9.720 | 9.720 | 28,965 | -0.23(-2.31%) |
Aug 30, 2016 | 9.950 | 9.950 | 9.950 | 0 | +0.16(+1.63%) | |
Aug 29, 2016 | 9.770 | 9.790 | 9.770 | 9.790 | 398 | +0.17(+1.77%) |
Aug 26, 2016 | 9.620 | 9.620 | 9.620 | 9.620 | 250 | +0.00(+0.00%) |
Aug 24, 2016 | 9.620 | 9.620 | 9.620 | 20 | +0.12(+1.26%) | |
Aug 23, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 101 | -0.07(-0.73%) |
Aug 19, 2016 | 9.570 | 9.570 | 9.570 | 10 | -0.12(-1.24%) | |
Aug 18, 2016 | 9.706 | 9.706 | 9.690 | 9.690 | 1,249 | -0.01(-0.10%) |
Aug 16, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.44(-4.34%) | |
Aug 15, 2016 | 10.14 | 10.14 | 10.14 | 10.14 | 115 | +0.14(+1.40%) |
Aug 11, 2016 | 10.00 | 10.00 | 10.00 | 0 | +0.11(+1.11%) | |
Aug 10, 2016 | 9.890 | 9.890 | 9.890 | 9.890 | 318 | +0.24(+2.49%) |
Aug 08, 2016 | 9.650 | 9.650 | 9.650 | 0 | +0.15(+1.58%) | |
Aug 03, 2016 | 9.500 | 9.500 | 9.500 | 18 | -0.17(-1.80%) | |
Aug 02, 2016 | 9.674 | 9.674 | 9.674 | 9.674 | 130 | -0.23(-2.28%) |
Aug 01, 2016 | 9.910 | 9.910 | 9.900 | 9.900 | 1,200 | +0.05(+0.51%) |
Jul 29, 2016 | 9.820 | 9.860 | 9.820 | 9.850 | 3,127 | -0.04(-0.40%) |
Jul 27, 2016 | 9.890 | 9.890 | 9.890 | 0 | +0.33(+3.45%) | |
Jul 25, 2016 | 9.560 | 9.560 | 9.560 | 0 | -0.03(-0.31%) | |
Jul 22, 2016 | 9.590 | 9.590 | 9.590 | 9.590 | 2,150 | -0.30(-3.05%) |
Jul 21, 2016 | 9.892 | 9.892 | 9.892 | 9.892 | 4,875 | +0.13(+1.35%) |
Jul 20, 2016 | 9.760 | 9.760 | 9.760 | 9.760 | 1,938 | -0.10(-1.01%) |
Jul 18, 2016 | 9.860 | 9.860 | 9.860 | 0 | +0.01(+0.10%) | |
Jul 13, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.10(+1.03%) | |
Jul 12, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 1,000 | +0.19(+1.99%) |
Jul 11, 2016 | 9.560 | 9.560 | 9.380 | 9.560 | 1,300 | +0.48(+5.29%) |
Jul 08, 2016 | 9.080 | 9.080 | 9.080 | 9.080 | 145 | -0.05(-0.55%) |
Jul 07, 2016 | 9.120 | 9.130 | 9.120 | 9.130 | 400 | +0.08(+0.88%) |
Jul 05, 2016 | 9.230 | 9.230 | 9.050 | 9.050 | 990 | +0.15(+1.69%) |
Jul 01, 2016 | 8.900 | 8.900 | 8.900 | 0 | -0.15(-1.66%) | |
Jun 30, 2016 | 9.050 | 9.050 | 9.050 | 9.050 | 230 | -0.05(-0.55%) |
Jun 29, 2016 | 9.100 | 9.100 | 9.100 | 9.100 | 1,280 | +0.20(+2.25%) |
Jun 28, 2016 | 8.910 | 8.910 | 8.850 | 8.900 | 1,530 | +0.10(+1.14%) |
Jun 27, 2016 | 9.280 | 9.280 | 8.800 | 8.800 | 698 | -0.23(-2.55%) |
Jun 24, 2016 | 9.570 | 9.030 | 9.030 | 4,348 | -0.54(-5.64%) | |
Jun 22, 2016 | 9.570 | 9.570 | 9.570 | 0 | -0.13(-1.34%) | |
Jun 20, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.29(+3.08%) | |
Jun 17, 2016 | 9.410 | 9.410 | 9.410 | 9.410 | 619 | +0.08(+0.86%) |
Jun 14, 2016 | 9.330 | 9.330 | 9.330 | 0 | -0.07(-0.74%) | |
Jun 13, 2016 | 9.400 | 9.400 | 9.400 | 9.400 | 200 | -0.33(-3.39%) |
Jun 09, 2016 | 9.730 | 9.730 | 9.730 | 0 | -0.02(-0.21%) | |
Jun 07, 2016 | 9.750 | 9.750 | 9.750 | 0 | -0.37(-3.66%) | |
Jun 06, 2016 | 10.12 | 10.12 | 10.12 | 10.12 | 400 | +0.22(+2.22%) |
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.
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.