Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.50 12.52 12.27 12.29 671,147 -0.12(-0.97%)
Jun 29, 2017 12.70 12.75 12.30 12.41 697,719 -0.32(-2.51%)
Jun 28, 2017 12.67 12.85 12.43 12.73 717,593 +0.11(+0.87%)
Jun 27, 2017 12.86 13.06 12.58 12.62 1,601,830 -0.24(-1.87%)
Jun 26, 2017 12.82 13.10 12.69 12.86 1,153,724 +0.09(+0.70%)
Jun 23, 2017 12.00 12.92 11.97 12.77 3,596,573 +0.81(+6.77%)
Jun 22, 2017 12.00 12.05 11.90 11.96 917,626 -0.03(-0.25%)
Jun 21, 2017 11.80 12.00 11.76 11.99 540,095 +0.22(+1.87%)
Jun 20, 2017 11.99 12.04 11.66 11.77 962,569 -0.23(-1.92%)
Jun 19, 2017 11.72 12.08 11.63 12.00 1,501,279 +0.32(+2.74%)
Jun 16, 2017 11.70 11.86 11.61 11.68 1,230,435 -0.13(-1.10%)
Jun 15, 2017 11.63 11.91 11.53 11.81 1,032,804 -0.01(-0.08%)
Jun 14, 2017 12.22 12.31 11.69 11.82 1,867,572 -0.38(-3.11%)
Jun 13, 2017 12.48 12.62 12.13 12.20 1,146,242 -0.20(-1.61%)
Jun 12, 2017 12.31 12.44 12.09 12.40 1,370,165 +0.05(+0.40%)
Jun 09, 2017 13.00 13.00 12.18 12.35 2,241,696 -0.64(-4.93%)
Jun 08, 2017 12.65 13.00 12.58 12.99 2,955,926 +0.34(+2.69%)
Jun 07, 2017 12.42 12.83 12.40 12.65 1,448,625 +0.20(+1.61%)
Jun 06, 2017 12.30 12.55 12.27 12.45 1,293,084 +0.07(+0.57%)
Jun 05, 2017 12.52 12.52 12.20 12.38 844,738 -0.12(-0.96%)
Jun 02, 2017 12.51 12.59 12.35 12.50 1,149,086 -0.02(-0.16%)
Jun 01, 2017 11.98 12.55 11.92 12.52 3,237,312 +0.52(+4.33%)
May 31, 2017 11.91 12.01 11.47 12.00 1,169,617 +0.15(+1.27%)
May 30, 2017 12.00 12.06 11.76 11.85 1,021,866 -0.12(-1.00%)
May 26, 2017 11.97 12.09 11.82 11.97 1,063,719 +0.07(+0.59%)
May 25, 2017 11.98 12.00 11.87 11.90 607,678 -0.04(-0.34%)
May 24, 2017 11.93 12.00 11.71 11.94 997,104 +0.02(+0.17%)
May 23, 2017 12.16 12.19 11.80 11.92 1,231,784 -0.15(-1.24%)
May 22, 2017 11.60 12.14 11.53 12.07 2,958,068 +0.57(+4.96%)
May 19, 2017 11.53 11.70 11.50 11.50 825,767 -0.04(-0.35%)
May 18, 2017 11.41 11.55 11.27 11.54 789,496 +0.05(+0.44%)
May 17, 2017 11.71 11.71 11.44 11.49 882,467 -0.16(-1.37%)
May 16, 2017 11.45 11.68 11.25 11.65 1,003,179 -0.01(-0.09%)
May 15, 2017 11.55 11.68 11.45 11.66 925,798 +0.13(+1.13%)
May 12, 2017 11.62 11.71 11.39 11.53 590,292 -0.15(-1.28%)
May 11, 2017 11.58 11.72 11.43 11.68 1,083,039 +0.03(+0.26%)
May 10, 2017 11.57 11.72 11.36 11.65 1,018,435 +0.04(+0.34%)
May 09, 2017 11.63 11.72 11.55 11.61 792,122 +0.03(+0.26%)
May 08, 2017 11.50 11.62 11.41 11.58 1,033,981 +0.09(+0.78%)
May 05, 2017 11.51 11.60 11.40 11.49 1,066,404 +0.00(+0.00%)
May 04, 2017 10.90 11.60 10.80 11.49 2,537,746 -0.23(-1.96%)
May 03, 2017 11.75 11.98 11.55 11.72 3,077,980 -0.07(-0.59%)
May 02, 2017 9.920 12.10 9.850 11.79 13,056,381 +2.63(+28.71%)
May 01, 2017 9.050 9.250 8.970 9.160 1,776,665 +0.15(+1.66%)
Apr 28, 2017 8.930 9.070 8.925 9.010 1,147,732 +0.10(+1.12%)
Apr 27, 2017 8.810 8.910 8.745 8.910 567,309 +0.16(+1.83%)
Apr 26, 2017 8.420 8.880 8.410 8.750 1,046,639 +0.36(+4.29%)
Apr 25, 2017 8.380 8.460 8.320 8.390 526,390 +0.11(+1.33%)
Apr 24, 2017 8.380 8.390 8.260 8.280 404,505 +0.03(+0.36%)
Apr 21, 2017 8.300 8.330 8.210 8.250 449,133 -0.07(-0.84%)
Apr 20, 2017 8.270 8.330 8.190 8.320 376,558 +0.09(+1.09%)
Apr 19, 2017 8.260 8.290 8.180 8.230 392,027 +0.03(+0.37%)
Apr 18, 2017 8.110 8.220 8.090 8.200 190,079 +0.05(+0.61%)
Apr 17, 2017 8.070 8.180 8.040 8.150 195,343 +0.10(+1.24%)
Apr 13, 2017 8.140 8.190 8.050 8.050 208,955 -0.13(-1.59%)
Apr 12, 2017 8.140 8.210 8.040 8.180 285,785 +0.02(+0.25%)
Apr 11, 2017 8.090 8.180 8.040 8.160 320,725 +0.11(+1.37%)
Apr 10, 2017 8.350 8.400 8.050 8.050 362,017 -0.33(-3.94%)
Apr 07, 2017 8.160 8.440 8.100 8.380 540,917 +0.19(+2.32%)
Apr 06, 2017 8.260 8.260 8.090 8.190 335,113 -0.08(-0.97%)
Apr 05, 2017 8.490 8.560 8.250 8.270 690,149 -0.18(-2.13%)
Apr 04, 2017 8.530 8.780 8.430 8.450 1,552,557 +0.09(+1.08%)
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.