Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.946 8.999 8.890 8.890 5,279,661 -0.04(-0.45%)
Jun 29, 2017 9.002 9.050 8.890 8.930 7,385,384 -0.14(-1.50%)
Jun 28, 2017 9.234 9.282 9.018 9.066 8,158,230 -0.14(-1.48%)
Jun 27, 2017 9.322 9.378 9.202 9.202 5,854,326 -0.14(-1.54%)
Jun 26, 2017 9.306 9.474 9.306 9.346 6,485,686 +0.10(+1.04%)
Jun 23, 2017 9.282 9.362 9.198 9.250 8,575,137 -0.01(-0.09%)
Jun 22, 2017 9.322 9.362 9.190 9.258 5,947,217 -0.08(-0.86%)
Jun 21, 2017 9.546 9.554 9.314 9.338 3,338,571 -0.18(-1.93%)
Jun 20, 2017 9.514 9.530 9.426 9.522 2,880,705 -0.01(-0.08%)
Jun 19, 2017 9.546 9.578 9.486 9.530 3,323,168 -0.01(-0.08%)
Jun 16, 2017 9.554 9.586 9.490 9.538 9,006,471 +0.00(+0.00%)
Jun 15, 2017 9.458 9.638 9.410 9.538 6,702,215 +0.01(+0.08%)
Jun 14, 2017 9.578 9.642 9.502 9.530 5,420,048 -0.02(-0.17%)
Jun 13, 2017 9.370 9.570 9.338 9.546 5,877,575 +0.14(+1.53%)
Jun 12, 2017 9.386 9.466 9.322 9.402 5,627,208 +0.02(+0.26%)
Jun 09, 2017 9.226 9.378 9.226 9.378 3,339,967 +0.13(+1.38%)
Jun 08, 2017 9.282 9.146 9.250 4,941,619 -0.01(-0.09%)
Jun 07, 2017 9.538 9.538 9.242 9.258 6,899,735 -0.27(-2.85%)
Jun 06, 2017 9.442 9.598 9.322 9.530 9,854,351 +0.16(+1.71%)
Jun 05, 2017 9.498 9.554 9.370 9.370 4,905,929 -0.16(-1.68%)
Jun 02, 2017 9.594 9.602 9.458 9.530 6,325,893 -0.03(-0.33%)
Jun 01, 2017 9.346 9.562 9.314 9.562 5,717,069 +0.22(+2.31%)
May 31, 2017 9.386 9.434 9.266 9.346 8,473,608 -0.02(-0.17%)
May 30, 2017 9.410 9.434 9.346 9.362 3,604,423 -0.07(-0.76%)
May 26, 2017 9.410 9.482 9.346 9.434 3,205,867 +0.01(+0.08%)
May 25, 2017 9.370 9.450 9.338 9.426 6,140,347 +0.02(+0.26%)
May 24, 2017 9.090 9.466 9.090 9.402 11,157,544 +0.30(+3.34%)
May 23, 2017 9.106 9.242 9.082 9.098 4,618,737 +0.01(+0.09%)
May 22, 2017 8.938 9.106 8.922 9.090 7,151,200 +0.13(+1.43%)
May 19, 2017 8.978 8.994 8.866 8.962 7,624,316 +0.02(+0.18%)
May 18, 2017 9.042 9.066 8.785 8.946 8,273,710 -0.12(-1.32%)
May 17, 2017 9.058 9.138 9.002 9.066 4,908,795 +0.01(+0.09%)
May 16, 2017 9.146 9.210 9.050 9.058 5,368,944 -0.06(-0.70%)
May 15, 2017 9.074 9.162 9.050 9.122 4,658,479 +0.06(+0.62%)
May 12, 2017 9.202 9.210 9.026 9.066 4,908,775 -0.11(-1.22%)
May 11, 2017 9.258 9.282 9.162 9.178 7,626,479 -0.08(-0.86%)
May 10, 2017 9.074 9.362 9.034 9.258 9,265,010 +0.18(+2.03%)
May 09, 2017 9.010 9.178 8.986 9.074 6,811,845 +0.02(+0.27%)
May 08, 2017 8.866 9.098 8.761 9.050 9,661,602 -0.01(-0.09%)
May 05, 2017 8.914 9.066 8.850 9.058 4,897,833 +0.18(+2.07%)
May 04, 2017 8.938 8.978 8.838 8.874 7,171,110 -0.08(-0.89%)
May 03, 2017 9.018 9.042 8.946 8.954 6,373,211 -0.09(-0.97%)
May 02, 2017 9.066 9.074 8.994 9.042 4,453,464 -0.01(-0.09%)
May 01, 2017 9.050 9.130 9.042 9.050 6,358,586 +0.00(+0.00%)
Apr 28, 2017 9.042 9.106 8.970 9.050 7,669,523 +0.02(+0.18%)
Apr 27, 2017 9.042 9.162 8.986 9.034 15,973,166 -0.03(-0.35%)
Apr 26, 2017 9.184 9.184 9.050 9.066 6,692,805 -0.13(-1.46%)
Apr 25, 2017 9.145 9.200 9.117 9.200 5,295,937 +0.02(+0.26%)
Apr 24, 2017 9.026 9.184 8.994 9.176 8,774,620 +0.17(+1.85%)
Apr 21, 2017 9.010 9.058 8.963 9.010 6,348,264 -0.03(-0.35%)
Apr 20, 2017 9.002 9.050 8.907 9.042 7,933,786 +0.04(+0.44%)
Apr 19, 2017 9.042 9.062 8.947 9.002 7,240,537 -0.03(-0.35%)
Apr 18, 2017 9.066 8.978 9.034 7,472,097 -0.02(-0.18%)
Apr 17, 2017 9.010 9.081 8.978 9.050 4,301,388 +0.06(+0.62%)
Apr 13, 2017 8.994 9.034 8.939 8.994 6,603,291 -0.01(-0.09%)
Apr 12, 2017 8.939 9.018 8.899 9.002 11,044,635 +0.05(+0.53%)
Apr 11, 2017 8.812 8.986 8.733 8.955 10,889,516 +0.13(+1.43%)
Apr 10, 2017 8.749 8.860 8.717 8.828 9,926,569 +0.09(+1.00%)
Apr 07, 2017 8.852 8.876 8.737 8.741 7,088,225 -0.10(-1.08%)
Apr 06, 2017 8.844 8.955 8.820 8.836 7,604,173 +0.00(+0.00%)
Apr 05, 2017 8.899 8.955 8.773 8.836 12,452,911 -0.09(-0.98%)
Apr 04, 2017 8.860 8.963 8.773 8.923 7,093,789 +0.06(+0.71%)
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.