Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.20 12.35 11.75 12.25 118,036 +0.15(+1.24%)
May 30, 2017 12.30 12.45 11.85 12.10 117,181 -0.25(-2.02%)
May 26, 2017 12.65 13.20 12.15 12.35 105,115 -0.30(-2.37%)
May 25, 2017 13.10 13.15 12.55 12.65 86,809 -0.40(-3.07%)
May 24, 2017 13.45 13.45 12.95 13.05 59,890 -0.35(-2.61%)
May 23, 2017 13.45 13.60 12.87 13.40 72,821 +0.15(+1.13%)
May 22, 2017 13.40 13.60 13.10 13.25 69,779 -0.15(-1.12%)
May 19, 2017 13.80 13.95 13.15 13.40 127,607 -0.45(-3.25%)
May 18, 2017 13.60 14.05 13.60 13.85 108,085 +0.15(+1.09%)
May 17, 2017 14.30 14.35 13.70 13.70 124,251 -0.80(-5.52%)
May 16, 2017 14.50 14.55 14.35 14.50 37,234 +0.05(+0.35%)
May 15, 2017 14.50 14.62 14.35 14.45 84,194 +0.10(+0.70%)
May 12, 2017 14.50 14.60 14.20 14.35 72,913 -0.20(-1.37%)
May 11, 2017 14.60 14.75 14.20 14.55 205,584 -0.10(-0.68%)
May 10, 2017 14.30 14.80 14.20 14.65 109,697 +0.30(+2.09%)
May 09, 2017 14.05 14.55 13.80 14.35 86,354 +0.40(+2.87%)
May 08, 2017 14.30 14.35 13.50 13.95 109,736 -0.40(-2.79%)
May 05, 2017 13.25 14.60 12.35 14.35 269,231 +1.05(+7.89%)
May 04, 2017 13.20 13.30 12.95 13.30 126,751 +0.15(+1.14%)
May 03, 2017 13.60 13.70 13.10 13.15 130,871 -0.55(-4.01%)
May 02, 2017 13.60 13.90 13.25 13.70 139,287 +0.10(+0.74%)
May 01, 2017 13.35 13.80 13.10 13.60 72,343 +0.25(+1.87%)
Apr 28, 2017 13.60 13.60 13.20 13.35 79,819 -0.30(-2.20%)
Apr 27, 2017 13.75 13.97 13.40 13.65 132,490 -0.05(-0.36%)
Apr 26, 2017 13.15 13.85 13.05 13.70 127,814 +0.50(+3.79%)
Apr 25, 2017 12.65 13.38 12.65 13.20 128,636 +0.70(+5.60%)
Apr 24, 2017 12.55 12.68 12.25 12.50 136,720 +0.15(+1.21%)
Apr 21, 2017 12.55 12.65 12.25 12.35 110,035 -0.20(-1.59%)
Apr 20, 2017 12.30 12.60 12.25 12.55 88,564 +0.35(+2.87%)
Apr 19, 2017 12.35 12.75 12.10 12.20 102,294 -0.05(-0.41%)
Apr 18, 2017 12.30 12.50 11.90 12.25 119,478 -0.05(-0.41%)
Apr 17, 2017 12.55 12.60 12.25 12.30 80,968 -0.20(-1.60%)
Apr 13, 2017 12.40 12.65 12.30 12.50 87,594 +0.05(+0.40%)
Apr 12, 2017 12.75 12.90 12.30 12.45 147,562 -0.25(-1.97%)
Apr 11, 2017 12.80 13.05 12.50 12.70 148,738 -0.15(-1.17%)
Apr 10, 2017 12.60 13.23 12.50 12.85 216,988 +0.25(+1.98%)
Apr 07, 2017 12.05 12.75 11.85 12.60 575,888 +0.45(+3.70%)
Apr 06, 2017 11.40 12.25 11.35 12.15 273,263 +0.65(+5.65%)
Apr 05, 2017 11.80 11.85 11.30 11.50 339,364 -0.30(-2.54%)
Apr 04, 2017 11.95 12.05 11.65 11.80 203,381 -0.15(-1.26%)
Apr 03, 2017 12.25 12.50 11.80 11.95 227,860 -0.30(-2.45%)
Mar 31, 2017 12.25 12.25 12.00 12.25 129,886 +0.00(+0.00%)
Mar 30, 2017 12.25 12.40 11.70 12.25 388,711 +0.00(+0.00%)
Mar 29, 2017 12.75 13.10 12.20 12.25 130,493 -0.50(-3.92%)
Mar 28, 2017 12.50 12.90 12.25 12.75 161,102 +0.05(+0.39%)
Mar 27, 2017 12.60 13.00 12.50 12.70 98,553 -0.15(-1.17%)
Mar 24, 2017 13.20 13.30 12.75 12.85 130,464 -0.25(-1.91%)
Mar 23, 2017 13.05 13.40 12.85 13.10 117,846 -0.05(-0.38%)
Mar 22, 2017 12.30 13.15 12.10 13.15 231,639 +0.90(+7.35%)
Mar 21, 2017 13.15 13.15 12.25 12.25 159,699 -0.85(-6.49%)
Mar 20, 2017 13.40 13.75 12.80 13.10 150,513 -0.35(-2.60%)
Mar 17, 2017 12.90 13.75 12.70 13.45 529,004 +0.40(+3.07%)
Mar 16, 2017 12.70 13.15 12.28 13.05 152,643 +0.30(+2.35%)
Mar 15, 2017 12.35 12.85 12.25 12.75 153,692 +0.50(+4.08%)
Mar 14, 2017 12.70 12.85 12.15 12.25 288,812 -0.45(-3.54%)
Mar 13, 2017 13.10 13.30 12.60 12.70 118,316 -0.45(-3.42%)
Mar 10, 2017 13.40 13.60 12.86 13.15 188,594 -0.10(-0.75%)
Mar 09, 2017 13.45 13.90 13.10 13.25 270,519 -0.15(-1.12%)
Mar 08, 2017 13.90 13.92 13.35 13.40 236,126 -0.45(-3.25%)
Mar 07, 2017 13.80 14.55 13.75 13.85 232,939 -0.15(-1.07%)
Mar 06, 2017 14.30 14.85 13.60 14.00 351,780 -0.50(-3.45%)
Mar 03, 2017 14.20 15.75 14.20 14.50 288,336 -0.85(-5.54%)
Mar 02, 2017 15.35 15.75 15.25 15.35 118,208 -0.05(-0.32%)
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.