Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.15 12.25 12.10 12.25 33,209 +0.10(+0.82%)
Jun 29, 2017 12.00 12.15 12.00 12.15 37,408 +0.15(+1.25%)
Jun 28, 2017 11.95 12.10 11.80 12.00 38,440 +0.10(+0.84%)
Jun 27, 2017 11.85 12.00 11.80 11.90 19,761 +0.00(+0.00%)
Jun 26, 2017 11.95 11.95 11.80 11.90 29,741 +0.05(+0.42%)
Jun 23, 2017 11.75 11.90 11.35 11.85 81,170 +0.15(+1.28%)
Jun 22, 2017 11.65 11.80 11.64 11.70 10,376 +0.05(+0.43%)
Jun 21, 2017 11.85 11.85 11.60 11.65 15,304 -0.15(-1.27%)
Jun 20, 2017 11.85 11.95 11.75 11.80 151,637 -0.05(-0.42%)
Jun 19, 2017 11.80 11.90 11.70 11.85 43,300 +0.10(+0.85%)
Jun 16, 2017 11.60 11.95 11.60 11.75 72,303 -0.05(-0.42%)
Jun 15, 2017 11.75 11.90 11.55 11.80 59,322 -0.05(-0.42%)
Jun 14, 2017 11.65 11.90 11.45 11.85 28,651 +0.15(+1.28%)
Jun 13, 2017 11.80 11.80 11.60 11.70 17,360 -0.15(-1.27%)
Jun 12, 2017 11.85 12.00 11.80 11.85 31,205 -0.05(-0.42%)
Jun 09, 2017 11.85 11.95 11.70 11.90 34,882 +0.05(+0.42%)
Jun 08, 2017 11.75 11.80 11.65 11.85 22,068 +0.15(+1.28%)
Jun 07, 2017 11.70 11.75 11.45 11.70 19,481 +0.00(+0.00%)
Jun 06, 2017 11.55 11.75 11.40 11.70 20,746 +0.10(+0.86%)
Jun 05, 2017 12.20 12.20 11.60 11.60 16,939 -0.55(-4.53%)
Jun 02, 2017 11.80 12.20 11.70 12.15 65,944 +0.40(+3.40%)
Jun 01, 2017 11.35 11.80 11.35 11.75 68,530 +0.40(+3.52%)
May 31, 2017 10.95 11.35 10.84 11.35 77,371 +0.45(+4.13%)
May 30, 2017 10.90 11.05 10.85 10.90 17,635 -0.05(-0.46%)
May 26, 2017 11.05 11.10 10.93 10.95 12,890 -0.05(-0.45%)
May 25, 2017 10.82 11.25 10.82 11.00 35,569 +0.10(+0.92%)
May 24, 2017 10.75 11.00 10.70 10.90 15,389 +0.15(+1.40%)
May 23, 2017 10.95 10.95 10.75 10.75 12,947 -0.20(-1.83%)
May 22, 2017 10.75 10.95 10.75 10.95 15,963 +0.10(+0.92%)
May 19, 2017 10.85 11.00 10.80 10.85 21,198 -0.05(-0.46%)
May 18, 2017 10.80 10.95 10.72 10.90 20,557 +0.10(+0.93%)
May 17, 2017 11.05 11.15 10.80 10.80 20,880 -0.35(-3.14%)
May 16, 2017 11.25 11.30 10.85 11.15 24,562 -0.05(-0.45%)
May 15, 2017 11.20 11.25 11.15 11.20 35,527 +0.05(+0.45%)
May 12, 2017 11.00 11.25 11.00 11.15 35,267 +0.10(+0.90%)
May 11, 2017 10.85 11.15 10.75 11.05 108,720 +0.20(+1.84%)
May 10, 2017 10.75 11.05 10.70 10.85 28,057 +0.05(+0.46%)
May 09, 2017 10.95 10.95 10.75 10.80 49,445 -0.10(-0.92%)
May 08, 2017 10.70 10.90 10.70 10.90 22,308 +0.25(+2.35%)
May 05, 2017 10.40 10.80 10.25 10.65 31,324 +0.30(+2.90%)
May 04, 2017 10.45 10.45 10.00 10.35 41,522 -0.10(-0.96%)
May 03, 2017 10.55 10.75 10.45 10.45 33,219 -0.15(-1.42%)
May 02, 2017 10.60 10.80 10.55 10.60 12,958 +0.00(+0.00%)
May 01, 2017 11.00 11.20 10.50 10.60 40,575 -0.40(-3.64%)
Apr 28, 2017 10.75 11.10 10.60 11.00 25,935 +0.20(+1.85%)
Apr 27, 2017 11.35 11.35 10.60 10.80 35,840 -0.55(-4.85%)
Apr 26, 2017 10.90 11.45 10.90 11.35 23,800 +0.40(+3.65%)
Apr 25, 2017 10.80 11.00 10.70 10.95 22,615 +0.20(+1.86%)
Apr 24, 2017 10.70 10.95 10.40 10.75 24,021 +0.10(+0.94%)
Apr 21, 2017 10.30 10.75 10.20 10.65 24,998 +0.25(+2.40%)
Apr 20, 2017 10.00 10.50 9.900 10.40 40,230 +0.40(+4.00%)
Apr 19, 2017 10.05 10.20 9.950 10.00 25,134 -0.05(-0.50%)
Apr 18, 2017 10.10 10.10 9.900 10.05 19,663 +0.10(+1.01%)
Apr 17, 2017 9.750 10.10 9.750 9.950 42,631 +0.15(+1.53%)
Apr 13, 2017 9.900 9.900 9.650 9.800 21,774 -0.10(-1.01%)
Apr 12, 2017 9.950 10.15 9.900 9.900 10,838 -0.10(-1.00%)
Apr 11, 2017 10.00 10.05 9.900 10.00 25,162 +0.05(+0.50%)
Apr 10, 2017 10.00 10.20 9.950 9.950 16,456 -0.10(-1.00%)
Apr 07, 2017 9.950 10.10 9.950 10.05 29,290 +0.05(+0.50%)
Apr 06, 2017 10.05 10.15 9.850 10.00 32,743 -0.15(-1.48%)
Apr 05, 2017 10.20 10.25 10.00 10.15 33,834 -0.05(-0.49%)
Apr 04, 2017 10.40 10.45 9.950 10.20 38,467 -0.25(-2.39%)
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.