Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.67 12.99 12.57 12.79 299,504 +0.14(+1.11%)
Jun 29, 2017 12.76 12.88 12.46 12.65 413,228 -0.16(-1.25%)
Jun 28, 2017 12.21 12.90 12.21 12.81 228,939 +0.65(+5.35%)
Jun 27, 2017 12.51 12.66 12.09 12.16 726,902 -0.35(-2.80%)
Jun 26, 2017 12.51 12.69 12.47 12.51 506,788 +0.06(+0.48%)
Jun 23, 2017 12.52 12.59 12.35 12.45 269,948 -0.05(-0.40%)
Jun 22, 2017 12.54 12.69 12.26 12.50 464,982 -0.01(-0.08%)
Jun 21, 2017 12.20 12.55 12.15 12.51 200,833 +0.33(+2.71%)
Jun 20, 2017 12.23 12.27 12.08 12.18 300,905 -0.07(-0.57%)
Jun 19, 2017 12.19 12.59 12.14 12.25 572,214 +0.05(+0.41%)
Jun 16, 2017 11.67 12.25 11.67 12.20 676,776 +0.38(+3.21%)
Jun 15, 2017 11.63 11.87 11.50 11.82 145,868 +0.12(+1.03%)
Jun 14, 2017 11.63 11.86 11.49 11.70 179,395 +0.14(+1.21%)
Jun 13, 2017 11.60 11.69 11.43 11.56 227,466 -0.01(-0.09%)
Jun 12, 2017 11.41 11.77 11.33 11.57 252,329 +0.11(+0.96%)
Jun 09, 2017 12.06 12.32 11.44 11.46 659,317 -0.56(-4.66%)
Jun 08, 2017 11.99 12.13 11.76 12.02 219,277 +0.08(+0.67%)
Jun 07, 2017 11.98 12.15 11.63 11.94 357,256 -0.03(-0.25%)
Jun 06, 2017 11.99 12.10 11.74 11.97 341,016 -0.04(-0.33%)
Jun 05, 2017 12.40 12.40 11.96 12.01 612,295 -0.35(-2.83%)
Jun 02, 2017 12.38 12.38 12.10 12.36 328,703 +0.05(+0.41%)
Jun 01, 2017 12.06 12.37 11.92 12.31 426,185 +0.27(+2.24%)
May 31, 2017 11.75 12.12 11.58 12.04 356,356 +0.33(+2.82%)
May 30, 2017 11.78 11.93 11.52 11.71 622,493 -0.12(-1.01%)
May 26, 2017 11.95 12.00 11.77 11.83 501,835 -0.15(-1.25%)
May 25, 2017 11.84 12.07 11.81 11.98 477,297 +0.17(+1.44%)
May 24, 2017 11.41 11.82 11.30 11.81 1,111,593 +0.42(+3.69%)
May 23, 2017 11.44 11.61 11.29 11.39 920,061 -0.02(-0.18%)
May 22, 2017 11.25 11.75 11.18 11.41 635,353 +0.17(+1.51%)
May 19, 2017 11.48 11.50 11.20 11.24 1,020,036 -0.22(-1.92%)
May 18, 2017 11.42 11.59 11.27 11.46 1,034,475 +0.01(+0.09%)
May 17, 2017 11.56 11.68 11.31 11.45 1,243,923 -0.26(-2.22%)
May 16, 2017 11.43 11.79 11.24 11.71 975,682 +0.26(+2.27%)
May 15, 2017 11.72 11.83 11.40 11.45 926,665 -0.18(-1.55%)
May 12, 2017 11.74 11.74 11.36 11.63 700,728 -0.10(-0.85%)
May 11, 2017 11.63 11.85 11.50 11.73 1,120,776 -0.01(-0.09%)
May 10, 2017 11.13 11.96 11.13 11.74 1,957,191 +0.62(+5.58%)
May 09, 2017 10.76 11.14 10.63 11.12 709,685 +0.27(+2.49%)
May 08, 2017 10.71 10.87 10.31 10.85 2,366,655 +0.14(+1.31%)
May 05, 2017 10.31 10.97 10.20 10.71 2,945,938 +0.13(+1.23%)
May 04, 2017 10.35 10.63 9.830 10.58 1,976,968 +0.25(+2.42%)
May 03, 2017 9.650 10.55 9.630 10.33 6,347,550 +0.82(+8.62%)
May 02, 2017 9.130 9.900 9.000 9.510 26,464,177 +3.62(+61.46%)
May 01, 2017 5.900 5.900 5.700 5.890 559,881 +0.01(+0.17%)
Apr 28, 2017 5.990 5.990 5.830 5.880 253,801 -0.07(-1.18%)
Apr 27, 2017 6.100 6.160 5.900 5.950 295,702 -0.13(-2.14%)
Apr 26, 2017 6.020 6.180 6.000 6.080 328,229 +0.04(+0.66%)
Apr 25, 2017 6.100 6.143 5.930 6.040 345,605 -0.02(-0.33%)
Apr 24, 2017 6.000 6.200 5.930 6.060 374,934 +0.18(+3.06%)
Apr 21, 2017 5.750 6.000 5.717 5.880 293,470 +0.11(+1.91%)
Apr 20, 2017 5.870 5.990 5.730 5.770 378,235 -0.07(-1.20%)
Apr 19, 2017 5.720 5.940 5.720 5.840 414,229 +0.23(+4.10%)
Apr 18, 2017 5.500 5.680 5.400 5.610 480,906 +0.10(+1.81%)
Apr 17, 2017 5.290 5.540 5.290 5.510 382,343 +0.22(+4.16%)
Apr 13, 2017 5.540 5.540 5.280 5.290 373,626 -0.25(-4.51%)
Apr 12, 2017 5.650 5.760 5.525 5.540 318,963 -0.12(-2.12%)
Apr 11, 2017 5.600 5.670 5.540 5.660 272,864 +0.05(+0.89%)
Apr 10, 2017 5.600 5.710 5.480 5.610 226,536 +0.02(+0.36%)
Apr 07, 2017 6.000 6.050 5.570 5.590 687,262 -0.41(-6.83%)
Apr 06, 2017 5.920 6.010 5.850 6.000 333,198 +0.09(+1.52%)
Apr 05, 2017 5.800 5.970 5.780 5.910 429,071 +0.11(+1.90%)
Apr 04, 2017 6.020 6.220 5.670 5.800 771,282 -0.24(-3.97%)
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.