Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.99 11.11 10.88 10.94 27,504 -0.02(-0.18%)
Jul 28, 2017 10.97 11.07 10.95 10.96 24,122 -0.04(-0.36%)
Jul 27, 2017 11.05 11.08 10.82 11.00 43,601 +0.03(+0.27%)
Jul 26, 2017 11.06 11.06 10.85 10.97 25,764 -0.06(-0.54%)
Jul 25, 2017 11.06 11.17 10.97 11.03 59,555 +0.08(+0.73%)
Jul 24, 2017 10.92 11.05 10.78 10.95 49,206 -0.09(-0.82%)
Jul 21, 2017 11.14 11.22 10.94 11.04 54,476 -0.01(-0.09%)
Jul 20, 2017 11.02 11.09 10.90 11.05 22,389 +0.03(+0.27%)
Jul 19, 2017 11.02 11.10 10.92 11.02 26,264 +0.00(+0.00%)
Jul 18, 2017 10.77 11.07 10.77 11.02 49,673 +0.20(+1.85%)
Jul 17, 2017 10.95 11.06 10.82 10.82 45,462 -0.19(-1.73%)
Jul 14, 2017 10.88 11.12 10.85 11.01 36,250 +0.02(+0.18%)
Jul 13, 2017 10.96 11.05 10.80 10.99 55,639 -0.01(-0.09%)
Jul 12, 2017 10.80 11.07 10.67 11.00 50,296 +0.24(+2.23%)
Jul 11, 2017 10.92 10.96 10.50 10.76 69,045 -0.11(-1.01%)
Jul 10, 2017 10.67 11.00 10.67 10.87 69,273 +0.12(+1.12%)
Jul 07, 2017 10.47 10.81 10.26 10.75 65,861 +0.40(+3.86%)
Jul 06, 2017 10.38 10.61 10.23 10.35 57,540 -0.10(-0.96%)
Jul 05, 2017 10.68 10.68 10.31 10.45 43,654 -0.24(-2.25%)
Jul 03, 2017 10.53 10.80 10.53 10.69 20,882 +0.19(+1.81%)
Jun 30, 2017 10.47 10.57 10.44 10.50 56,282 +0.05(+0.48%)
Jun 29, 2017 10.60 10.60 10.24 10.45 85,529 -0.05(-0.48%)
Jun 28, 2017 10.75 10.75 10.21 10.50 72,233 -0.17(-1.59%)
Jun 27, 2017 10.66 10.78 10.14 10.67 101,064 +0.00(+0.00%)
Jun 26, 2017 10.75 10.91 10.54 10.67 113,678 -0.07(-0.65%)
Jun 23, 2017 10.73 10.88 10.60 10.74 804,891 +0.05(+0.47%)
Jun 22, 2017 10.57 10.80 10.53 10.69 66,605 +0.14(+1.33%)
Jun 21, 2017 10.66 10.75 10.43 10.55 57,426 -0.09(-0.85%)
Jun 20, 2017 10.66 10.79 10.61 10.64 47,323 -0.01(-0.09%)
Jun 19, 2017 10.54 10.86 10.21 10.65 95,168 +0.22(+2.11%)
Jun 16, 2017 10.63 10.85 10.36 10.43 238,199 -0.33(-3.07%)
Jun 15, 2017 10.79 11.17 10.69 10.76 72,291 -0.15(-1.37%)
Jun 14, 2017 10.75 11.00 10.48 10.91 101,936 +0.22(+2.06%)
Jun 13, 2017 10.50 10.93 10.43 10.69 113,172 +0.20(+1.91%)
Jun 12, 2017 10.15 10.58 10.15 10.49 81,078 +0.38(+3.76%)
Jun 09, 2017 9.720 10.18 9.465 10.11 78,241 +0.49(+5.09%)
Jun 08, 2017 9.480 9.700 9.400 9.620 50,105 +0.31(+3.33%)
Jun 07, 2017 9.150 9.370 9.130 9.310 39,827 +0.13(+1.42%)
Jun 06, 2017 9.250 9.370 9.130 9.180 37,800 -0.18(-1.92%)
Jun 05, 2017 9.260 9.450 9.150 9.360 56,515 +0.10(+1.08%)
Jun 02, 2017 9.240 9.530 9.230 9.260 55,045 -0.04(-0.43%)
Jun 01, 2017 8.910 9.320 8.910 9.300 69,122 +0.41(+4.61%)
May 31, 2017 8.880 9.000 8.537 8.890 84,208 -0.03(-0.34%)
May 30, 2017 9.260 9.260 8.860 8.920 82,511 -0.39(-4.19%)
May 26, 2017 9.090 9.340 9.050 9.310 60,290 +0.22(+2.42%)
May 25, 2017 9.100 9.180 9.050 9.090 58,407 +0.03(+0.33%)
May 24, 2017 9.160 9.220 9.010 9.060 29,095 -0.07(-0.77%)
May 23, 2017 9.230 9.250 9.030 9.130 49,546 -0.06(-0.65%)
May 22, 2017 8.970 9.220 8.960 9.190 47,391 +0.23(+2.57%)
May 19, 2017 9.050 9.150 8.895 8.960 76,035 -0.03(-0.33%)
May 18, 2017 9.080 9.140 8.910 8.990 116,307 -0.16(-1.75%)
May 17, 2017 9.600 9.650 9.070 9.150 163,647 -0.55(-5.67%)
May 16, 2017 9.700 9.780 9.670 9.700 34,652 +0.02(+0.21%)
May 15, 2017 9.710 9.850 9.643 9.680 58,540 +0.00(+0.00%)
May 12, 2017 9.720 9.804 9.650 9.680 68,626 -0.08(-0.82%)
May 11, 2017 9.800 9.835 9.750 9.760 67,934 -0.06(-0.61%)
May 10, 2017 9.800 9.909 9.790 9.820 46,352 +0.02(+0.20%)
May 09, 2017 9.880 9.902 9.740 9.800 81,739 -0.06(-0.61%)
May 08, 2017 9.820 10.01 9.795 9.860 77,067 +0.00(+0.00%)
May 05, 2017 9.880 10.16 9.830 9.860 59,188 +0.02(+0.20%)
May 04, 2017 9.800 9.880 9.700 9.840 76,575 +0.14(+1.44%)
May 03, 2017 10.20 10.20 9.490 9.700 199,056 -1.07(-9.94%)
May 02, 2017 10.86 10.98 10.72 10.77 43,397 -0.09(-0.83%)
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.