Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.480 9.590 9.250 9.400 70,052 -0.07(-0.74%)
Jul 28, 2017 9.380 9.600 9.310 9.470 35,705 +0.08(+0.85%)
Jul 27, 2017 9.450 9.770 9.360 9.390 62,598 -0.28(-2.90%)
Jul 26, 2017 9.580 9.700 9.480 9.670 42,864 +0.10(+1.04%)
Jul 25, 2017 9.640 9.790 9.500 9.570 17,368 +0.03(+0.31%)
Jul 24, 2017 9.560 9.620 9.370 9.540 11,980 -0.05(-0.52%)
Jul 21, 2017 9.560 9.600 9.260 9.590 64,235 -0.04(-0.42%)
Jul 20, 2017 9.660 9.300 9.630 31,921 +0.10(+1.05%)
Jul 19, 2017 9.200 9.560 9.030 9.530 48,328 +0.18(+1.93%)
Jul 18, 2017 9.450 9.450 9.260 9.350 19,206 -0.05(-0.53%)
Jul 17, 2017 9.405 9.480 9.210 9.400 64,908 +0.03(+0.32%)
Jul 14, 2017 9.340 9.480 9.270 9.370 44,198 -0.08(-0.85%)
Jul 13, 2017 9.220 9.470 9.050 9.450 34,566 +0.23(+2.49%)
Jul 12, 2017 9.550 9.570 9.110 9.220 47,559 -0.30(-3.15%)
Jul 11, 2017 9.460 9.800 9.170 9.520 60,036 +0.04(+0.42%)
Jul 10, 2017 9.630 10.09 9.310 9.480 48,852 -0.25(-2.57%)
Jul 07, 2017 9.632 9.840 9.090 9.730 56,647 +0.20(+2.10%)
Jul 06, 2017 9.400 9.771 9.280 9.530 62,415 -0.03(-0.31%)
Jul 05, 2017 9.630 9.690 9.290 9.560 32,842 -0.05(-0.52%)
Jul 03, 2017 9.890 10.29 9.550 9.610 74,668 -0.28(-2.83%)
Jun 30, 2017 10.14 10.31 9.740 9.890 77,749 -0.24(-2.37%)
Jun 29, 2017 9.850 10.40 9.850 10.13 49,601 +0.32(+3.26%)
Jun 28, 2017 9.560 10.13 9.340 9.810 26,585 +0.34(+3.59%)
Jun 27, 2017 9.295 9.650 9.285 9.470 30,920 +0.17(+1.83%)
Jun 26, 2017 9.110 9.320 8.610 9.300 74,839 +0.26(+2.88%)
Jun 23, 2017 9.150 9.630 8.955 9.040 831,737 -0.08(-0.88%)
Jun 22, 2017 8.995 9.280 8.995 9.120 26,885 +0.11(+1.22%)
Jun 21, 2017 9.110 9.110 8.980 9.010 22,463 +0.03(+0.33%)
Jun 20, 2017 8.980 9.050 8.960 8.980 31,213 -0.03(-0.33%)
Jun 19, 2017 9.670 9.670 8.930 9.010 64,964 +0.00(+0.00%)
Jun 16, 2017 9.110 9.210 8.870 9.010 121,687 -0.18(-1.96%)
Jun 15, 2017 9.150 9.390 8.980 9.190 38,820 -0.11(-1.18%)
Jun 14, 2017 9.010 9.350 8.980 9.300 44,803 +0.25(+2.76%)
Jun 13, 2017 9.010 9.070 8.980 9.050 27,995 +0.05(+0.56%)
Jun 12, 2017 9.160 9.355 8.960 9.000 40,837 -0.24(-2.60%)
Jun 09, 2017 9.460 9.460 8.988 9.240 50,695 +0.14(+1.54%)
Jun 08, 2017 9.080 9.130 8.980 9.100 47,622 +0.07(+0.78%)
Jun 07, 2017 9.230 9.250 9.000 9.030 11,551 -0.19(-2.06%)
Jun 06, 2017 9.130 9.250 9.000 9.220 35,359 -0.05(-0.54%)
Jun 05, 2017 9.470 9.680 9.240 9.270 25,397 -0.08(-0.86%)
Jun 02, 2017 9.210 9.580 9.140 9.350 30,150 +0.22(+2.41%)
Jun 01, 2017 8.980 9.250 8.970 9.130 34,524 +0.14(+1.56%)
May 31, 2017 9.000 9.860 8.960 8.990 26,866 +0.01(+0.11%)
May 30, 2017 9.010 9.020 8.970 8.980 26,025 -0.03(-0.33%)
May 26, 2017 9.000 9.625 8.960 9.010 30,006 +0.03(+0.33%)
May 25, 2017 9.040 9.085 8.950 8.980 38,867 -0.05(-0.55%)
May 24, 2017 9.000 9.160 8.840 9.030 19,349 +0.02(+0.22%)
May 23, 2017 8.950 9.200 8.950 9.010 61,117 +0.06(+0.67%)
May 22, 2017 9.020 9.730 8.700 8.950 70,449 -0.08(-0.89%)
May 19, 2017 9.130 9.250 9.000 9.030 59,190 -0.11(-1.20%)
May 18, 2017 8.920 9.390 8.920 9.140 44,227 +0.15(+1.67%)
May 17, 2017 9.130 9.450 8.950 8.990 30,962 -0.30(-3.23%)
May 16, 2017 9.130 9.430 8.950 9.290 46,319 +0.05(+0.54%)
May 15, 2017 9.460 10.00 9.040 9.240 45,696 -0.23(-2.43%)
May 12, 2017 9.640 10.00 9.460 9.470 63,219 -0.10(-1.04%)
May 11, 2017 10.16 10.16 9.500 9.570 52,215 -0.06(-0.62%)
May 10, 2017 10.50 10.50 9.550 9.630 35,636 -0.10(-1.03%)
May 09, 2017 9.700 10.49 9.650 9.730 47,585 +0.06(+0.62%)
May 08, 2017 9.620 10.30 9.600 9.670 20,324 +0.04(+0.47%)
May 05, 2017 9.790 9.790 9.550 9.625 46,188 -0.11(-1.08%)
May 04, 2017 10.07 10.12 9.410 9.730 107,110 -0.81(-7.69%)
May 03, 2017 11.00 12.43 10.50 10.54 91,134 -0.48(-4.36%)
May 02, 2017 11.57 11.57 10.83 11.02 37,948 -0.44(-3.84%)
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.