Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.450 9.460 9.302 9.390 529,868 -0.01(-0.10%)
Jun 29, 2017 9.350 9.470 9.350 9.399 3,793 +0.10(+1.12%)
Jun 28, 2017 9.350 9.395 9.295 9.295 4,037 +0.14(+1.58%)
Jun 27, 2017 9.170 9.320 9.150 9.150 23,206 -0.03(-0.38%)
Jun 26, 2017 9.096 9.250 9.096 9.185 11,544 +0.17(+1.85%)
Jun 23, 2017 9.030 9.095 9.000 9.018 4,998 +0.02(+0.20%)
Jun 22, 2017 9.078 9.100 8.986 9.000 3,927 +0.02(+0.22%)
Jun 21, 2017 9.240 9.240 8.875 8.980 23,947 -0.30(-3.23%)
Jun 20, 2017 9.400 9.410 9.120 9.280 23,249 -0.27(-2.83%)
Jun 19, 2017 9.620 9.630 9.475 9.550 11,189 -0.05(-0.52%)
Jun 16, 2017 9.530 9.600 9.450 9.600 17,530 +0.17(+1.80%)
Jun 15, 2017 9.570 9.590 9.430 9.430 4,871 -0.27(-2.78%)
Jun 14, 2017 10.08 10.08 9.570 9.700 7,682 -0.40(-3.96%)
Jun 13, 2017 9.880 10.10 9.880 10.10 7,274 +0.18(+1.81%)
Jun 12, 2017 9.830 9.980 9.830 9.920 6,221 +0.20(+2.06%)
Jun 09, 2017 9.470 9.870 9.390 9.720 4,367 +0.31(+3.29%)
Jun 08, 2017 9.430 9.536 9.410 9.410 6,756 +0.03(+0.32%)
Jun 07, 2017 9.850 9.850 9.380 9.380 19,442 -0.53(-5.35%)
Jun 06, 2017 9.740 9.926 9.620 9.910 7,979 +0.14(+1.43%)
Jun 05, 2017 9.695 9.840 9.680 9.770 26,578 +0.07(+0.72%)
Jun 02, 2017 9.770 9.770 9.630 9.700 23,406 -0.14(-1.42%)
Jun 01, 2017 9.800 9.945 9.790 9.840 7,600 +0.10(+0.97%)
May 31, 2017 9.660 9.745 9.530 9.745 9,052 -0.01(-0.05%)
May 30, 2017 9.920 9.920 9.750 9.750 12,004 -0.15(-1.51%)
May 26, 2017 9.880 9.945 9.810 9.899 9,617 +0.07(+0.71%)
May 25, 2017 10.39 10.39 9.830 9.830 19,473 -0.52(-5.02%)
May 24, 2017 10.49 10.49 10.29 10.35 8,569 -0.11(-1.01%)
May 23, 2017 10.46 10.48 10.36 10.46 8,870 -0.00(-0.04%)
May 22, 2017 10.55 10.55 10.44 10.46 14,295 +0.01(+0.10%)
May 19, 2017 10.31 10.50 10.31 10.45 15,626 +0.22(+2.15%)
May 18, 2017 10.18 10.26 10.14 10.23 7,374 -0.01(-0.14%)
May 17, 2017 10.34 10.35 10.19 10.24 6,441 -0.20(-1.87%)
May 16, 2017 10.46 10.48 10.37 10.44 8,364 -0.01(-0.10%)
May 15, 2017 10.58 10.60 10.40 10.45 12,059 +0.14(+1.36%)
May 12, 2017 10.54 10.54 10.30 10.31 20,590 -0.23(-2.18%)
May 11, 2017 10.73 10.73 10.54 10.54 3,329 -0.12(-1.13%)
May 10, 2017 10.52 10.76 10.52 10.66 6,841 +0.23(+2.17%)
May 09, 2017 10.50 10.50 10.36 10.43 3,993 -0.09(-0.82%)
May 08, 2017 10.53 10.58 10.44 10.52 10,242 +0.00(+0.00%)
May 05, 2017 10.17 10.54 10.17 10.52 17,791 +0.36(+3.54%)
May 04, 2017 10.31 10.33 10.08 10.16 5,049 -0.33(-3.19%)
May 03, 2017 10.41 10.49 10.40 10.49 12,709 +0.10(+1.01%)
May 02, 2017 10.54 10.56 10.35 10.39 27,959 -0.16(-1.52%)
May 01, 2017 10.72 10.72 10.55 10.55 9,522 -0.17(-1.59%)
Apr 28, 2017 10.80 10.85 10.72 10.72 5,356 -0.06(-0.56%)
Apr 27, 2017 10.95 10.95 10.60 10.78 27,791 -0.34(-3.07%)
Apr 26, 2017 10.95 11.18 10.95 11.12 10,602 +0.13(+1.21%)
Apr 25, 2017 10.95 11.01 10.94 10.99 9,777 +0.08(+0.71%)
Apr 24, 2017 11.00 11.00 10.88 10.91 10,453 +0.07(+0.67%)
Apr 21, 2017 10.95 10.95 10.77 10.84 8,394 -0.15(-1.36%)
Apr 20, 2017 11.01 11.02 10.95 10.99 15,156 +0.10(+0.92%)
Apr 19, 2017 11.16 11.16 10.89 10.89 12,519 -0.28(-2.51%)
Apr 18, 2017 11.17 11.25 11.12 11.17 12,475 -0.08(-0.71%)
Apr 17, 2017 11.20 11.32 11.15 11.25 25,483 +0.02(+0.18%)
Apr 13, 2017 11.47 11.49 11.21 11.23 62,331 -0.31(-2.67%)
Apr 12, 2017 11.78 11.80 11.52 11.54 660,647 -0.24(-2.02%)
Apr 11, 2017 11.80 11.80 11.67 11.78 4,766 -0.07(-0.61%)
Apr 10, 2017 11.63 11.87 11.63 11.85 5,563 +0.30(+2.58%)
Apr 07, 2017 11.67 11.67 11.55 11.55 31,927 -0.12(-1.03%)
Apr 06, 2017 11.53 11.67 11.52 11.67 7,288 +0.07(+0.57%)
Apr 05, 2017 11.71 11.77 11.57 11.60 4,776 +0.13(+1.17%)
Apr 04, 2017 11.49 11.54 11.42 11.47 14,485 -0.11(-0.95%)
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.