Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.290 8.320 8.020 8.220 2,563,280 -0.08(-0.96%)
May 30, 2017 8.350 8.380 8.230 8.300 1,703,397 -0.10(-1.19%)
May 26, 2017 8.470 8.483 8.320 8.400 1,161,830 -0.07(-0.83%)
May 25, 2017 8.550 8.620 8.410 8.470 1,644,007 -0.07(-0.82%)
May 24, 2017 8.620 8.650 8.500 8.540 1,907,832 -0.09(-1.04%)
May 23, 2017 8.840 8.870 8.520 8.630 3,508,350 -0.23(-2.60%)
May 22, 2017 8.530 9.180 8.490 8.860 5,430,922 +0.34(+3.99%)
May 19, 2017 8.260 8.575 8.260 8.520 2,297,260 +0.27(+3.27%)
May 18, 2017 8.300 8.360 8.210 8.250 1,932,336 -0.14(-1.67%)
May 17, 2017 8.600 8.600 8.370 8.390 2,313,884 -0.29(-3.34%)
May 16, 2017 8.640 8.730 8.590 8.680 1,580,094 +0.04(+0.46%)
May 15, 2017 8.570 8.800 8.547 8.640 2,037,027 +0.10(+1.17%)
May 12, 2017 8.620 8.690 8.530 8.540 1,812,037 -0.08(-0.93%)
May 11, 2017 8.540 8.640 8.370 8.620 2,361,918 +0.09(+1.06%)
May 10, 2017 8.310 8.640 8.310 8.530 2,526,872 +0.22(+2.65%)
May 09, 2017 8.410 8.450 8.280 8.310 1,825,008 -0.10(-1.19%)
May 08, 2017 8.570 8.570 8.310 8.410 1,797,316 -0.01(-0.12%)
May 05, 2017 8.250 8.519 8.210 8.420 2,669,083 +0.16(+1.94%)
May 04, 2017 8.420 8.438 8.120 8.260 4,308,913 -0.14(-1.67%)
May 03, 2017 8.610 8.670 8.390 8.400 2,558,263 -0.28(-3.23%)
May 02, 2017 8.520 8.790 8.460 8.680 3,795,398 +0.16(+1.88%)
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.