Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.90 11.20 10.74 11.16 1,023,468 +0.25(+2.29%)
Jun 29, 2017 10.57 11.29 10.54 10.91 1,450,016 +0.34(+3.22%)
Jun 28, 2017 10.48 10.85 10.37 10.57 1,104,949 +0.09(+0.86%)
Jun 27, 2017 10.05 10.57 10.05 10.48 1,187,234 +0.41(+4.07%)
Jun 26, 2017 10.03 10.19 9.900 10.07 1,343,515 +0.08(+0.80%)
Jun 23, 2017 9.830 10.09 9.660 9.990 1,699,352 +0.54(+5.71%)
Jun 22, 2017 9.660 9.850 9.400 9.450 1,217,184 -0.21(-2.17%)
Jun 21, 2017 10.28 10.28 9.460 9.660 2,614,359 -0.62(-6.03%)
Jun 20, 2017 11.11 11.16 10.16 10.28 1,865,627 -0.83(-7.47%)
Jun 19, 2017 11.35 11.37 11.02 11.11 1,482,455 -0.16(-1.42%)
Jun 16, 2017 11.13 11.37 11.00 11.27 1,695,710 -0.03(-0.27%)
Jun 15, 2017 11.34 11.43 10.97 11.30 1,431,193 -0.20(-1.74%)
Jun 14, 2017 11.43 11.59 10.86 11.50 1,302,445 +0.07(+0.61%)
Jun 13, 2017 11.18 11.60 10.99 11.43 1,520,789 +0.30(+2.70%)
Jun 12, 2017 11.11 11.73 11.01 11.13 1,843,796 +0.00(+0.00%)
Jun 09, 2017 11.31 11.36 10.47 11.13 3,768,888 -0.38(-3.30%)
Jun 08, 2017 10.89 12.12 10.51 11.51 6,347,239 +0.29(+2.58%)
Jun 07, 2017 10.71 11.46 10.63 11.22 4,096,169 +0.61(+5.75%)
Jun 06, 2017 10.82 10.85 10.35 10.61 2,406,485 -0.24(-2.21%)
Jun 05, 2017 10.51 10.87 10.37 10.85 1,337,404 +0.31(+2.94%)
Jun 02, 2017 10.85 10.99 10.44 10.54 1,050,063 -0.30(-2.77%)
Jun 01, 2017 10.63 11.09 10.43 10.84 1,526,277 +0.22(+2.07%)
May 31, 2017 10.68 10.68 10.07 10.62 1,360,285 -0.03(-0.28%)
May 30, 2017 10.37 11.11 10.33 10.65 1,797,936 +0.34(+3.30%)
May 26, 2017 10.22 10.41 10.08 10.31 1,405,429 +0.11(+1.08%)
May 25, 2017 10.23 10.82 10.19 10.20 1,783,493 +0.09(+0.89%)
May 24, 2017 10.10 10.25 9.910 10.11 1,456,662 +0.01(+0.10%)
May 23, 2017 11.00 11.06 9.995 10.10 1,901,265 -0.83(-7.59%)
May 22, 2017 10.74 10.96 10.66 10.93 1,469,040 +0.32(+3.02%)
May 19, 2017 10.82 10.88 10.50 10.61 1,398,761 -0.07(-0.66%)
May 18, 2017 11.36 11.42 10.52 10.68 1,867,941 -0.68(-5.99%)
May 17, 2017 11.77 11.73 11.26 11.36 991,297 -0.41(-3.48%)
May 16, 2017 11.81 11.96 11.68 11.77 918,219 -0.10(-0.84%)
May 15, 2017 11.83 12.18 11.79 11.87 883,749 +0.10(+0.85%)
May 12, 2017 12.24 12.26 11.68 11.77 1,286,264 -0.57(-4.62%)
May 11, 2017 13.07 13.07 12.02 12.34 1,300,756 -0.83(-6.30%)
May 10, 2017 12.60 13.24 12.57 13.17 1,252,956 +0.54(+4.28%)
May 09, 2017 12.32 12.90 12.26 12.63 1,305,145 +0.35(+2.85%)
May 08, 2017 13.21 13.30 12.05 12.28 1,903,028 -0.92(-6.97%)
May 05, 2017 12.57 13.39 12.37 13.20 3,463,745 +0.37(+2.88%)
May 04, 2017 14.32 14.35 12.68 12.83 4,101,583 +0.22(+1.74%)
May 03, 2017 12.72 12.89 12.50 12.61 835,298 -0.14(-1.10%)
May 02, 2017 12.24 12.96 12.15 12.75 1,210,887 +0.52(+4.25%)
May 01, 2017 12.38 12.38 12.03 12.23 822,672 -0.10(-0.81%)
Apr 28, 2017 12.81 12.82 12.31 12.33 626,614 -0.50(-3.90%)
Apr 27, 2017 12.98 13.00 12.64 12.83 619,477 -0.11(-0.85%)
Apr 26, 2017 12.66 13.13 12.55 12.94 865,580 +0.33(+2.62%)
Apr 25, 2017 13.04 13.12 12.43 12.61 947,183 -0.35(-2.70%)
Apr 24, 2017 12.90 13.05 12.60 12.96 1,122,799 +0.31(+2.45%)
Apr 21, 2017 12.59 12.70 12.33 12.65 842,927 +0.04(+0.32%)
Apr 20, 2017 12.26 12.91 12.26 12.61 1,078,079 +0.44(+3.62%)
Apr 19, 2017 12.11 12.53 12.10 12.17 803,857 +0.09(+0.75%)
Apr 18, 2017 12.26 12.28 12.04 12.08 934,628 -0.19(-1.55%)
Apr 17, 2017 12.28 12.34 11.99 12.27 857,235 +0.07(+0.57%)
Apr 13, 2017 12.58 12.66 12.17 12.20 1,418,479 -0.42(-3.33%)
Apr 12, 2017 12.85 13.00 12.40 12.62 1,867,984 -0.32(-2.47%)
Apr 11, 2017 12.61 13.09 12.47 12.94 2,896,078 +0.33(+2.62%)
Apr 10, 2017 13.35 13.40 12.37 12.61 3,088,321 -0.76(-5.68%)
Apr 07, 2017 13.55 13.78 13.28 13.37 1,808,842 -0.16(-1.18%)
Apr 06, 2017 13.87 14.08 13.46 13.53 2,182,516 -0.22(-1.60%)
Apr 05, 2017 14.12 14.38 13.66 13.75 1,078,208 -0.29(-2.07%)
Apr 04, 2017 14.35 14.58 13.94 14.04 1,301,445 -0.36(-2.50%)
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.