Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.554 8.638 8.454 8.531 8,002,956 -0.02(-0.18%)
May 27, 2016 8.385 8.546 8.546 8.546 3,917,974 +0.17(+2.02%)
May 26, 2016 8.454 8.487 8.369 8.377 6,414,308 -0.06(-0.73%)
May 25, 2016 8.377 8.515 8.323 8.438 4,747,423 +0.05(+0.55%)
May 24, 2016 8.323 8.415 8.277 8.392 4,531,633 +0.13(+1.58%)
May 23, 2016 8.354 8.377 8.254 8.261 3,707,766 -0.12(-1.38%)
May 20, 2016 8.277 8.385 8.254 8.377 3,724,324 +0.12(+1.40%)
May 19, 2016 8.192 8.285 8.069 8.261 10,074,518 +0.01(+0.09%)
May 18, 2016 8.438 8.519 8.211 8.254 5,764,240 -0.22(-2.63%)
May 17, 2016 8.523 8.577 8.415 8.477 4,804,320 -0.07(-0.81%)
May 16, 2016 8.600 8.646 8.538 8.546 3,994,677 -0.04(-0.45%)
May 13, 2016 8.638 8.658 8.515 8.585 4,400,232 -0.08(-0.98%)
May 12, 2016 8.761 8.800 8.623 8.669 4,527,024 -0.04(-0.44%)
May 11, 2016 8.777 8.823 8.646 8.708 5,568,802 -0.10(-1.14%)
May 10, 2016 8.615 8.838 8.561 8.808 4,519,501 +0.22(+2.60%)
May 09, 2016 8.423 8.646 8.308 8.585 6,208,032 +0.06(+0.72%)
May 06, 2016 8.485 8.546 8.423 8.523 4,098,840 +0.01(+0.09%)
May 05, 2016 8.646 8.669 8.465 8.515 4,355,276 -0.07(-0.81%)
May 04, 2016 8.523 8.631 8.485 8.585 5,434,432 +0.02(+0.27%)
May 03, 2016 8.615 8.646 8.423 8.561 5,943,812 -0.13(-1.50%)
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.