Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.74 10.87 10.26 10.81 1,330,736 +0.06(+0.56%)
Jul 28, 2017 10.96 10.99 10.45 10.75 1,418,768 -0.34(-3.03%)
Jul 27, 2017 10.62 11.17 10.51 11.08 2,054,281 +0.55(+5.24%)
Jul 26, 2017 10.56 10.64 10.15 10.53 1,259,042 -0.03(-0.25%)
Jul 25, 2017 9.815 10.64 9.660 10.56 2,110,584 +0.89(+9.18%)
Jul 24, 2017 10.19 10.22 9.651 9.669 1,091,073 -0.53(-5.16%)
Jul 21, 2017 10.26 10.33 10.01 10.19 1,311,849 -0.03(-0.25%)
Jul 20, 2017 10.01 10.42 9.944 10.22 1,227,098 +0.24(+2.42%)
Jul 19, 2017 9.755 10.10 9.677 9.979 834,986 +0.25(+2.57%)
Jul 18, 2017 9.824 9.832 9.582 9.729 1,067,441 -0.16(-1.57%)
Jul 17, 2017 9.626 10.04 9.613 9.884 1,351,143 +0.22(+2.23%)
Jul 14, 2017 9.539 9.768 9.522 9.669 1,348,872 +0.16(+1.63%)
Jul 13, 2017 8.833 9.712 8.833 9.513 3,217,591 +0.71(+8.02%)
Jul 12, 2017 8.867 9.048 8.635 8.807 2,977,382 -0.04(-0.49%)
Jul 11, 2017 8.876 9.022 8.454 8.850 3,510,684 -0.06(-0.68%)
Jul 10, 2017 8.988 9.177 8.764 8.910 2,590,909 -0.21(-2.27%)
Jul 07, 2017 9.789 9.798 8.979 9.117 3,343,283 -0.68(-6.95%)
Jul 06, 2017 9.953 9.985 9.595 9.798 2,635,643 -0.18(-1.81%)
Jul 05, 2017 9.936 10.20 9.617 9.979 4,768,021 +0.03(+0.35%)
Jul 03, 2017 9.720 10.06 9.686 9.944 1,126,462 +0.33(+3.41%)
Jun 30, 2017 9.393 9.651 9.255 9.617 1,187,691 +0.22(+2.29%)
Jun 29, 2017 9.108 9.729 9.083 9.401 1,682,683 +0.29(+3.22%)
Jun 28, 2017 9.031 9.350 8.936 9.108 1,282,247 +0.08(+0.86%)
Jun 27, 2017 8.660 9.108 8.660 9.031 1,377,735 +0.35(+4.07%)
Jun 26, 2017 8.643 8.782 8.531 8.678 1,559,093 +0.07(+0.80%)
Jun 23, 2017 8.471 8.695 8.324 8.609 1,972,027 +0.47(+5.71%)
Jun 22, 2017 8.324 8.488 8.100 8.143 1,412,491 -0.18(-2.17%)
Jun 21, 2017 8.859 8.859 8.152 8.324 3,033,854 -0.53(-6.03%)
Jun 20, 2017 9.574 9.617 8.755 8.859 2,164,982 -0.72(-7.47%)
Jun 19, 2017 9.781 9.798 9.496 9.574 1,720,327 -0.14(-1.42%)
Jun 16, 2017 9.591 9.798 9.479 9.712 1,967,800 -0.03(-0.27%)
Jun 15, 2017 9.772 9.850 9.453 9.738 1,660,839 -0.17(-1.74%)
Jun 14, 2017 9.850 9.983 9.358 9.910 1,511,433 +0.06(+0.61%)
Jun 13, 2017 9.634 9.996 9.470 9.850 1,764,812 +0.26(+2.70%)
Jun 12, 2017 9.574 10.11 9.488 9.591 2,139,648 +0.00(+0.00%)
Jun 09, 2017 9.746 9.789 9.022 9.591 4,373,637 -0.17(-1.77%)
Jun 08, 2017 9.237 10.28 8.915 9.763 7,482,725 +0.25(+2.58%)
Jun 07, 2017 9.085 9.721 9.017 9.517 4,828,951 +0.52(+5.75%)
Jun 06, 2017 9.178 9.204 8.779 9.000 2,836,991 -0.20(-2.21%)
Jun 05, 2017 8.915 9.220 8.796 9.204 1,576,658 +0.26(+2.94%)
Jun 02, 2017 9.204 9.322 8.856 8.941 1,237,913 -0.25(-2.77%)
Jun 01, 2017 9.017 9.407 8.847 9.195 1,799,319 +0.19(+2.07%)
May 31, 2017 9.059 9.059 8.540 9.008 1,603,632 -0.03(-0.28%)
May 30, 2017 8.796 9.424 8.762 9.034 2,119,576 +0.29(+3.30%)
May 26, 2017 8.669 8.830 8.550 8.745 1,656,852 +0.09(+1.08%)
May 25, 2017 8.678 9.178 8.644 8.652 2,102,550 +0.08(+0.89%)
May 24, 2017 8.567 8.696 8.406 8.576 1,717,250 +0.01(+0.10%)
May 23, 2017 9.331 9.386 8.478 8.567 2,241,390 -0.70(-7.59%)
May 22, 2017 9.110 9.297 9.042 9.271 1,731,843 +0.27(+3.02%)
May 19, 2017 9.178 9.229 8.907 9.000 1,648,991 -0.06(-0.66%)
May 18, 2017 9.636 9.687 8.924 9.059 2,202,105 -0.58(-5.99%)
May 17, 2017 9.984 9.950 9.551 9.636 1,168,634 -0.35(-3.48%)
May 16, 2017 10.02 10.15 9.908 9.984 1,082,483 -0.08(-0.84%)
May 15, 2017 10.03 10.33 10.00 10.07 1,041,846 +0.08(+0.85%)
May 12, 2017 10.38 10.40 9.908 9.984 1,516,369 -0.48(-4.62%)
May 11, 2017 11.09 11.09 10.20 10.47 1,533,454 -0.70(-6.30%)
May 10, 2017 10.69 11.23 10.67 11.17 1,477,102 +0.46(+4.28%)
May 09, 2017 10.45 10.95 10.40 10.71 1,538,628 +0.30(+2.85%)
May 08, 2017 11.21 11.28 10.22 10.42 2,243,469 -0.78(-6.97%)
May 05, 2017 10.66 11.36 10.49 11.20 4,083,389 +0.31(+2.88%)
May 04, 2017 12.15 12.17 10.76 10.88 4,835,333 +0.19(+1.74%)
May 03, 2017 10.79 10.93 10.60 10.70 984,728 -0.12(-1.10%)
May 02, 2017 10.38 10.99 10.31 10.82 1,427,508 +0.44(+4.25%)
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.