Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.771 8.824 8.716 8.716 5,384,611 -0.04(-0.45%)
Jun 29, 2017 8.826 8.873 8.716 8.755 7,532,193 -0.13(-1.50%)
Jun 28, 2017 9.054 9.101 8.842 8.889 8,320,402 -0.13(-1.48%)
Jun 27, 2017 9.140 9.195 9.022 9.022 5,970,699 -0.14(-1.54%)
Jun 26, 2017 9.124 9.289 9.124 9.163 6,614,610 +0.09(+1.04%)
Jun 23, 2017 9.101 9.179 9.018 9.069 8,745,596 -0.01(-0.09%)
Jun 22, 2017 9.140 9.179 9.010 9.077 6,065,438 -0.08(-0.86%)
Jun 21, 2017 9.360 9.367 9.132 9.156 3,404,936 -0.18(-1.93%)
Jun 20, 2017 9.328 9.344 9.242 9.336 2,937,968 -0.01(-0.08%)
Jun 19, 2017 9.360 9.391 9.301 9.344 3,389,227 -0.01(-0.08%)
Jun 16, 2017 9.367 9.399 9.305 9.352 9,185,504 +0.00(+0.00%)
Jun 15, 2017 9.273 9.450 9.227 9.352 6,835,444 +0.01(+0.08%)
Jun 14, 2017 9.391 9.454 9.316 9.344 5,527,789 -0.02(-0.17%)
Jun 13, 2017 9.187 9.383 9.156 9.360 5,994,411 +0.14(+1.53%)
Jun 12, 2017 9.203 9.281 9.140 9.218 5,739,067 +0.02(+0.26%)
Jun 09, 2017 9.046 9.195 9.046 9.195 3,406,359 +0.13(+1.38%)
Jun 08, 2017 9.101 8.967 9.069 5,039,850 -0.01(-0.09%)
Jun 07, 2017 9.352 9.352 9.061 9.077 7,036,890 -0.27(-2.85%)
Jun 06, 2017 9.258 9.411 9.140 9.344 10,050,238 +0.16(+1.71%)
Jun 05, 2017 9.312 9.367 9.187 9.187 5,003,451 -0.16(-1.68%)
Jun 02, 2017 9.407 9.414 9.273 9.344 6,451,641 -0.03(-0.33%)
Jun 01, 2017 9.163 9.375 9.132 9.375 5,830,714 +0.21(+2.31%)
May 31, 2017 9.203 9.250 9.085 9.163 8,642,049 -0.02(-0.17%)
May 30, 2017 9.226 9.250 9.163 9.179 3,676,073 -0.07(-0.76%)
May 26, 2017 9.226 9.297 9.163 9.250 3,269,594 +0.01(+0.08%)
May 25, 2017 9.187 9.265 9.156 9.242 6,262,406 +0.02(+0.26%)
May 24, 2017 8.912 9.281 8.912 9.218 11,379,337 +0.30(+3.34%)
May 23, 2017 8.928 9.061 8.905 8.920 4,710,549 +0.01(+0.09%)
May 22, 2017 8.763 8.928 8.748 8.912 7,293,354 +0.13(+1.43%)
May 19, 2017 8.803 8.818 8.693 8.787 7,775,874 +0.02(+0.18%)
May 18, 2017 8.865 8.889 8.614 8.771 8,438,178 -0.12(-1.32%)
May 17, 2017 8.881 8.959 8.826 8.889 5,006,373 +0.01(+0.09%)
May 16, 2017 8.967 9.030 8.873 8.881 5,475,670 -0.06(-0.70%)
May 15, 2017 8.897 8.983 8.873 8.944 4,751,081 +0.05(+0.62%)
May 12, 2017 9.022 9.030 8.850 8.889 5,006,353 -0.11(-1.22%)
May 11, 2017 9.077 9.101 8.983 8.999 7,778,080 -0.08(-0.86%)
May 10, 2017 8.897 9.179 8.857 9.077 9,449,182 +0.18(+2.03%)
May 09, 2017 8.834 8.999 8.810 8.897 6,947,253 +0.02(+0.27%)
May 08, 2017 8.693 8.920 8.591 8.873 9,853,658 -0.01(-0.09%)
May 05, 2017 8.740 8.889 8.677 8.881 4,995,194 +0.18(+2.07%)
May 04, 2017 8.763 8.803 8.665 8.701 7,313,660 -0.08(-0.89%)
May 03, 2017 8.842 8.865 8.771 8.779 6,499,900 -0.09(-0.97%)
May 02, 2017 8.889 8.897 8.818 8.865 4,541,991 -0.01(-0.09%)
May 01, 2017 8.873 8.952 8.865 8.873 6,484,984 +0.00(+0.00%)
Apr 28, 2017 8.865 8.928 8.795 8.873 7,821,980 +0.02(+0.18%)
Apr 27, 2017 8.865 8.983 8.810 8.857 16,290,685 -0.03(-0.35%)
Apr 26, 2017 9.005 9.005 8.873 8.889 6,825,848 -0.13(-1.46%)
Apr 25, 2017 8.966 9.021 8.939 9.021 5,401,212 +0.02(+0.26%)
Apr 24, 2017 8.850 9.005 8.819 8.998 8,949,047 +0.16(+1.85%)
Apr 21, 2017 8.835 8.881 8.788 8.835 6,474,458 -0.03(-0.35%)
Apr 20, 2017 8.827 8.873 8.734 8.866 8,091,498 +0.04(+0.44%)
Apr 19, 2017 8.866 8.885 8.772 8.827 7,384,468 -0.03(-0.35%)
Apr 18, 2017 8.889 8.803 8.858 7,620,632 -0.02(-0.18%)
Apr 17, 2017 8.835 8.904 8.803 8.873 4,386,893 +0.05(+0.62%)
Apr 13, 2017 8.819 8.858 8.765 8.819 6,734,555 -0.01(-0.09%)
Apr 12, 2017 8.765 8.842 8.726 8.827 11,264,186 +0.05(+0.53%)
Apr 11, 2017 8.640 8.811 8.563 8.780 11,105,984 +0.12(+1.43%)
Apr 10, 2017 8.578 8.687 8.547 8.656 10,123,895 +0.09(+1.00%)
Apr 07, 2017 8.679 8.703 8.567 8.571 7,229,129 -0.09(-1.08%)
Apr 06, 2017 8.671 8.780 8.648 8.664 7,755,333 +0.00(+0.00%)
Apr 05, 2017 8.726 8.780 8.602 8.664 12,700,456 -0.09(-0.98%)
Apr 04, 2017 8.687 8.788 8.602 8.749 7,234,803 +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.