Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.949 7.989 7.628 7.788 739,695 -0.24(-3.00%)
May 30, 2017 7.949 8.230 7.829 8.029 724,948 +0.00(+0.00%)
May 26, 2017 7.909 8.110 7.909 8.029 423,170 +0.16(+2.04%)
May 25, 2017 8.230 8.310 7.829 7.869 445,853 -0.36(-4.39%)
May 24, 2017 8.110 8.351 8.070 8.230 594,536 +0.12(+1.49%)
May 23, 2017 8.230 8.230 8.070 8.110 300,290 -0.12(-1.46%)
May 22, 2017 8.230 8.230 8.029 8.230 758,732 +0.04(+0.49%)
May 19, 2017 8.190 8.270 8.110 8.190 384,575 +0.08(+0.99%)
May 18, 2017 7.909 8.190 7.909 8.110 1,619,422 +0.16(+2.02%)
May 17, 2017 7.909 8.070 7.788 7.949 624,973 -0.08(-1.00%)
May 16, 2017 8.029 8.029 7.748 8.029 675,690 +0.04(+0.50%)
May 15, 2017 8.230 8.351 7.989 7.989 454,735 -0.24(-2.93%)
May 12, 2017 8.150 8.351 8.110 8.230 421,469 +0.04(+0.49%)
May 11, 2017 8.270 8.471 8.190 8.190 669,177 -0.08(-0.97%)
May 10, 2017 8.391 8.471 8.230 8.270 1,680,110 -0.08(-0.96%)
May 09, 2017 8.310 8.511 8.070 8.351 1,079,662 +0.08(+0.97%)
May 08, 2017 8.190 8.471 8.190 8.270 735,803 +0.00(+0.00%)
May 05, 2017 8.029 8.270 8.029 8.270 537,260 +0.16(+1.98%)
May 04, 2017 8.270 8.270 7.869 8.110 423,242 -0.20(-2.42%)
May 03, 2017 8.190 8.351 8.070 8.310 469,424 +0.12(+1.47%)
May 02, 2017 8.150 8.351 8.070 8.190 802,329 +0.00(+0.00%)
May 01, 2017 8.029 8.230 7.909 8.190 694,244 +0.12(+1.49%)
Apr 28, 2017 7.989 8.170 7.668 8.070 658,866 +0.20(+2.55%)
Apr 27, 2017 8.150 8.150 7.548 7.869 1,020,553 +0.60(+8.29%)
Apr 26, 2017 7.347 7.507 7.150 7.267 331,190 -0.12(-1.63%)
Apr 25, 2017 7.307 7.548 7.307 7.387 248,423 +0.04(+0.55%)
Apr 24, 2017 7.186 7.427 7.186 7.347 297,054 +0.20(+2.81%)
Apr 21, 2017 6.905 7.186 6.865 7.146 539,513 +0.24(+3.49%)
Apr 20, 2017 6.905 7.036 6.825 6.905 270,610 +0.00(+0.00%)
Apr 19, 2017 7.307 7.307 6.644 6.905 849,438 -0.40(-5.49%)
Apr 18, 2017 7.146 7.387 7.146 7.307 267,372 +0.08(+1.11%)
Apr 17, 2017 7.226 7.299 7.018 7.226 282,324 +0.00(+0.00%)
Apr 13, 2017 7.267 7.327 7.186 7.226 351,742 -0.04(-0.55%)
Apr 12, 2017 7.347 7.488 7.267 7.267 228,876 -0.12(-1.63%)
Apr 11, 2017 7.467 7.467 7.226 7.387 216,552 -0.04(-0.54%)
Apr 10, 2017 7.347 7.548 7.347 7.427 118,198 +0.08(+1.09%)
Apr 07, 2017 7.307 7.507 7.226 7.347 306,142 +0.00(+0.00%)
Apr 06, 2017 7.387 7.467 7.226 7.347 207,001 -0.04(-0.54%)
Apr 05, 2017 7.708 7.788 7.307 7.387 572,883 -0.32(-4.17%)
Apr 04, 2017 7.548 7.788 7.548 7.708 202,514 +0.12(+1.59%)
Apr 03, 2017 7.507 7.628 7.467 7.588 429,380 +0.00(+0.00%)
Mar 31, 2017 7.427 7.628 7.427 7.588 226,540 +0.08(+1.07%)
Mar 30, 2017 7.628 7.660 7.427 7.507 181,290 -0.12(-1.58%)
Mar 29, 2017 7.347 7.869 7.347 7.628 431,787 +0.24(+3.26%)
Mar 28, 2017 7.387 7.548 7.267 7.387 409,180 +0.08(+1.10%)
Mar 27, 2017 7.267 7.467 7.247 7.307 297,814 +0.00(+0.00%)
Mar 24, 2017 7.628 7.628 7.307 7.307 237,988 -0.28(-3.70%)
Mar 23, 2017 7.507 7.793 7.467 7.588 376,865 +0.00(+0.00%)
Mar 22, 2017 7.708 7.748 7.347 7.588 985,966 -0.16(-2.07%)
Mar 21, 2017 8.230 8.230 7.548 7.748 1,292,118 -0.48(-5.85%)
Mar 20, 2017 8.190 8.431 8.130 8.230 399,771 +0.00(+0.00%)
Mar 17, 2017 8.391 8.431 8.150 8.230 376,734 -0.16(-1.91%)
Mar 16, 2017 8.310 8.471 8.230 8.391 304,537 +0.04(+0.48%)
Mar 15, 2017 8.270 8.391 8.150 8.351 628,479 +0.12(+1.46%)
Mar 14, 2017 8.310 8.351 8.150 8.230 617,550 -0.16(-1.91%)
Mar 13, 2017 8.351 8.632 8.270 8.391 284,670 +0.00(+0.00%)
Mar 10, 2017 8.712 8.712 8.310 8.391 582,333 -0.20(-2.34%)
Mar 09, 2017 8.310 8.712 8.270 8.591 806,067 -0.04(-0.47%)
Mar 08, 2017 9.073 9.234 8.511 8.632 482,711 -0.44(-4.87%)
Mar 07, 2017 8.953 9.073 8.872 9.073 291,598 +0.08(+0.89%)
Mar 06, 2017 8.712 8.993 8.636 8.993 456,856 +0.24(+2.75%)
Mar 03, 2017 8.511 8.832 8.351 8.752 418,689 +0.24(+2.83%)
Mar 02, 2017 8.712 8.872 8.511 8.511 537,490 -0.24(-2.75%)
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.