Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.000 9.130 8.900 9.000 104,087 +0.02(+0.22%)
May 30, 2017 9.060 9.159 8.890 8.980 225,721 -0.10(-1.10%)
May 26, 2017 9.050 9.140 9.000 9.080 123,637 +0.03(+0.33%)
May 25, 2017 9.060 9.160 9.050 9.050 178,150 +0.01(+0.11%)
May 24, 2017 9.070 9.140 9.010 9.040 127,672 -0.03(-0.33%)
May 23, 2017 8.990 9.160 8.930 9.070 180,530 +0.13(+1.45%)
May 22, 2017 9.110 9.140 8.850 8.940 259,322 -0.08(-0.89%)
May 19, 2017 8.790 9.386 8.720 9.020 965,022 +0.25(+2.85%)
May 18, 2017 8.900 8.950 8.680 8.770 230,948 -0.13(-1.46%)
May 17, 2017 9.150 9.150 8.859 8.900 261,341 -0.31(-3.37%)
May 16, 2017 9.170 9.240 9.060 9.210 410,231 +0.03(+0.33%)
May 15, 2017 9.340 9.390 9.170 9.180 432,798 -0.11(-1.18%)
May 12, 2017 9.260 9.680 9.250 9.290 380,179 +0.02(+0.22%)
May 11, 2017 9.380 9.390 9.170 9.270 143,941 -0.12(-1.28%)
May 10, 2017 9.390 9.420 9.100 9.390 202,802 +0.01(+0.11%)
May 09, 2017 9.030 9.390 8.970 9.380 217,164 +0.38(+4.22%)
May 08, 2017 8.850 9.000 8.810 9.000 234,038 +0.17(+1.93%)
May 05, 2017 8.770 8.870 8.710 8.830 200,033 +0.08(+0.91%)
May 04, 2017 8.900 8.990 8.750 8.750 142,002 -0.10(-1.13%)
May 03, 2017 8.760 8.870 8.660 8.850 181,221 +0.04(+0.45%)
May 02, 2017 8.860 8.905 8.720 8.810 181,344 -0.05(-0.56%)
May 01, 2017 8.840 9.030 8.750 8.860 231,355 +0.06(+0.68%)
Apr 28, 2017 8.750 8.850 8.700 8.800 159,699 +0.06(+0.69%)
Apr 27, 2017 8.620 8.760 8.548 8.740 197,822 +0.14(+1.63%)
Apr 26, 2017 8.720 8.750 8.560 8.600 228,694 -0.12(-1.38%)
Apr 25, 2017 8.850 8.940 8.700 8.720 230,659 -0.08(-0.91%)
Apr 24, 2017 8.950 8.950 8.760 8.800 134,088 +0.02(+0.23%)
Apr 21, 2017 8.850 8.950 8.770 8.780 296,205 -0.10(-1.13%)
Apr 20, 2017 8.920 8.980 8.780 8.880 326,662 +0.02(+0.23%)
Apr 19, 2017 8.630 8.890 8.560 8.860 418,785 +0.34(+3.99%)
Apr 18, 2017 8.650 8.840 8.360 8.520 526,564 -0.13(-1.50%)
Apr 17, 2017 7.960 8.660 7.960 8.650 395,509 +0.70(+8.81%)
Apr 13, 2017 7.980 8.030 7.900 7.950 309,538 -0.05(-0.62%)
Apr 12, 2017 8.000 8.020 7.880 8.000 108,366 +0.01(+0.13%)
Apr 11, 2017 7.820 8.000 7.760 7.990 130,205 +0.11(+1.40%)
Apr 10, 2017 7.960 8.101 7.870 7.880 157,232 -0.14(-1.75%)
Apr 07, 2017 8.100 8.196 7.920 8.020 295,325 -0.11(-1.35%)
Apr 06, 2017 7.990 8.130 7.825 8.130 360,533 +0.13(+1.63%)
Apr 05, 2017 8.240 8.240 7.976 8.000 151,299 -0.20(-2.44%)
Apr 04, 2017 8.350 8.419 8.120 8.200 313,833 -0.23(-2.73%)
Apr 03, 2017 8.430 8.650 8.320 8.430 379,899 +0.06(+0.72%)
Mar 31, 2017 8.130 8.480 8.111 8.370 350,322 +0.18(+2.20%)
Mar 30, 2017 8.250 8.380 8.160 8.190 128,870 -0.12(-1.44%)
Mar 29, 2017 8.430 8.490 8.260 8.310 137,511 -0.13(-1.54%)
Mar 28, 2017 8.580 8.740 8.300 8.440 179,325 -0.22(-2.54%)
Mar 27, 2017 8.290 8.720 8.120 8.660 273,069 +0.23(+2.73%)
Mar 24, 2017 7.940 8.490 7.920 8.430 341,289 +0.52(+6.57%)
Mar 23, 2017 7.880 7.970 7.840 7.910 169,688 +0.03(+0.38%)
Mar 22, 2017 7.770 7.920 7.770 7.880 185,883 +0.01(+0.13%)
Mar 21, 2017 7.900 7.900 7.730 7.870 196,968 -0.03(-0.38%)
Mar 20, 2017 7.470 7.930 7.321 7.900 385,803 +0.39(+5.19%)
Mar 17, 2017 7.030 7.630 7.000 7.510 539,228 +0.48(+6.83%)
Mar 16, 2017 7.110 7.120 6.915 7.030 166,197 -0.02(-0.28%)
Mar 15, 2017 6.910 7.070 6.900 7.050 129,326 +0.05(+0.71%)
Mar 14, 2017 6.960 7.190 6.810 7.000 392,305 +0.08(+1.16%)
Mar 13, 2017 6.950 6.700 6.920 206,480 +0.17(+2.52%)
Mar 10, 2017 6.720 6.780 6.680 6.750 148,480 +0.06(+0.90%)
Mar 09, 2017 6.680 6.780 6.665 6.690 149,123 -0.01(-0.15%)
Mar 08, 2017 6.860 6.900 6.670 6.700 146,423 -0.14(-2.05%)
Mar 07, 2017 7.000 7.140 6.820 6.840 138,409 -0.20(-2.84%)
Mar 06, 2017 6.980 7.130 6.930 7.040 195,552 +0.09(+1.29%)
Mar 03, 2017 6.810 6.960 6.780 6.950 199,250 +0.14(+2.06%)
Mar 02, 2017 6.650 6.840 6.650 6.810 210,127 +0.22(+3.34%)
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.