Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.28 11.30 11.10 11.18 1,516,990 +0.00(+0.00%)
May 30, 2017 11.21 11.24 11.16 11.18 911,450 -0.25(-2.19%)
May 26, 2017 11.49 11.50 11.42 11.43 1,041,834 +0.12(+1.06%)
May 25, 2017 11.30 11.37 11.28 11.31 904,149 +0.06(+0.53%)
May 24, 2017 11.10 11.25 11.08 11.25 906,863 +0.03(+0.27%)
May 23, 2017 11.15 11.24 11.14 11.22 1,511,128 +0.13(+1.17%)
May 22, 2017 11.20 11.20 11.07 11.09 890,176 -0.09(-0.81%)
May 19, 2017 11.13 11.27 11.10 11.18 2,373,195 +0.58(+5.47%)
May 18, 2017 10.40 10.64 10.36 10.60 2,269,312 +0.06(+0.57%)
May 17, 2017 10.81 10.84 10.54 10.54 2,265,062 -0.46(-4.18%)
May 16, 2017 10.95 11.01 10.89 11.00 2,710,024 +0.20(+1.85%)
May 15, 2017 10.79 10.86 10.78 10.80 2,025,624 +0.08(+0.75%)
May 12, 2017 10.75 10.79 10.69 10.72 1,067,270 -0.01(-0.09%)
May 11, 2017 10.57 10.79 10.54 10.73 2,732,451 -0.03(-0.28%)
May 10, 2017 10.70 10.76 10.65 10.76 1,825,968 -0.05(-0.46%)
May 09, 2017 10.85 10.86 10.77 10.81 831,089 -0.04(-0.37%)
May 08, 2017 10.83 10.86 10.74 10.85 1,771,162 -0.18(-1.63%)
May 05, 2017 10.95 11.05 10.93 11.03 1,295,597 +0.03(+0.27%)
May 04, 2017 11.02 11.02 10.95 11.00 3,152,297 +0.05(+0.46%)
May 03, 2017 10.99 10.99 10.87 10.95 1,743,841 -0.11(-0.99%)
May 02, 2017 11.19 11.24 11.04 11.06 4,244,660 -0.11(-0.98%)
May 01, 2017 11.27 11.30 11.14 11.17 2,124,624 +0.07(+0.63%)
Apr 28, 2017 11.13 11.15 11.03 11.10 4,200,806 +0.34(+3.16%)
Apr 27, 2017 10.64 10.81 10.61 10.76 2,298,766 -0.04(-0.37%)
Apr 26, 2017 10.77 10.90 10.74 10.80 2,734,323 +0.14(+1.31%)
Apr 25, 2017 10.72 10.78 10.65 10.66 2,124,105 +0.25(+2.40%)
Apr 24, 2017 10.31 10.42 10.29 10.41 1,069,455 +0.41(+4.10%)
Apr 21, 2017 10.06 10.07 9.935 10.00 1,831,327 -0.06(-0.60%)
Apr 20, 2017 9.950 10.09 9.940 10.06 1,698,309 +0.19(+1.93%)
Apr 19, 2017 9.920 9.970 9.860 9.870 933,132 +0.08(+0.82%)
Apr 18, 2017 9.770 9.840 9.720 9.790 1,186,828 -0.13(-1.31%)
Apr 17, 2017 9.890 9.920 9.840 9.920 806,597 +0.10(+1.02%)
Apr 13, 2017 9.940 9.990 9.810 9.820 1,614,521 -0.06(-0.61%)
Apr 12, 2017 9.990 10.00 9.850 9.880 1,623,654 +0.02(+0.20%)
Apr 11, 2017 9.850 9.870 9.700 9.860 962,868 +0.00(+0.00%)
Apr 10, 2017 9.920 9.940 9.800 9.860 1,334,488 -0.09(-0.90%)
Apr 07, 2017 9.880 10.05 9.880 9.950 1,756,285 +0.14(+1.43%)
Apr 06, 2017 9.790 9.870 9.775 9.810 1,305,597 +0.18(+1.87%)
Apr 05, 2017 9.560 9.725 9.560 9.630 1,588,159 +0.16(+1.69%)
Apr 04, 2017 9.440 9.500 9.360 9.470 1,497,478 -0.03(-0.32%)
Apr 03, 2017 9.630 9.640 9.420 9.500 596,889 -0.14(-1.45%)
Mar 31, 2017 9.610 9.690 9.580 9.640 469,013 -0.01(-0.10%)
Mar 30, 2017 9.600 9.660 9.590 9.650 467,696 -0.01(-0.10%)
Mar 29, 2017 9.620 9.660 9.620 9.660 499,025 +0.01(+0.10%)
Mar 28, 2017 9.540 9.675 9.520 9.650 645,296 +0.14(+1.47%)
Mar 27, 2017 9.500 9.550 9.450 9.510 792,180 -0.18(-1.86%)
Mar 24, 2017 9.720 9.760 9.640 9.690 922,189 +0.03(+0.31%)
Mar 23, 2017 9.560 9.700 9.540 9.660 867,723 +0.17(+1.79%)
Mar 22, 2017 9.470 9.540 9.425 9.490 1,320,975 +0.03(+0.32%)
Mar 21, 2017 9.800 9.800 9.450 9.460 1,679,442 -0.26(-2.67%)
Mar 20, 2017 9.760 9.790 9.700 9.720 1,086,855 -0.02(-0.21%)
Mar 17, 2017 9.750 9.780 9.700 9.740 2,602,106 -0.13(-1.32%)
Mar 16, 2017 9.830 9.910 9.770 9.870 3,185,231 +0.09(+0.92%)
Mar 15, 2017 9.680 9.800 9.650 9.780 1,055,734 +0.31(+3.27%)
Mar 14, 2017 9.520 9.540 9.435 9.470 847,630 -0.19(-1.97%)
Mar 13, 2017 9.660 9.750 9.610 9.660 1,994,676 +0.02(+0.21%)
Mar 10, 2017 9.680 9.690 9.564 9.640 1,268,740 +0.01(+0.10%)
Mar 09, 2017 9.670 9.750 9.560 9.630 2,384,755 +0.16(+1.69%)
Mar 08, 2017 9.510 9.560 9.460 9.470 1,071,804 +0.07(+0.74%)
Mar 07, 2017 9.420 9.440 9.360 9.400 429,988 -0.06(-0.63%)
Mar 06, 2017 9.460 9.480 9.410 9.460 573,048 -0.06(-0.63%)
Mar 03, 2017 9.480 9.550 9.420 9.520 999,047 +0.12(+1.28%)
Mar 02, 2017 9.440 9.480 9.390 9.400 1,198,638 -0.10(-1.05%)
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.