Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.340 9.830 9.250 9.760 11,991,248 +0.06(+0.62%)
May 30, 2017 10.23 10.30 9.640 9.700 12,393,069 -0.78(-7.44%)
May 26, 2017 10.49 10.56 10.19 10.48 6,775,637 +0.07(+0.67%)
May 25, 2017 11.13 11.70 10.26 10.41 14,315,968 -0.82(-7.30%)
May 24, 2017 11.51 11.55 11.06 11.23 14,701,406 -0.29(-2.52%)
May 23, 2017 11.88 11.88 11.49 11.52 10,399,561 -0.27(-2.29%)
May 22, 2017 12.11 12.16 11.66 11.79 8,108,732 -0.18(-1.50%)
May 19, 2017 11.56 12.05 11.56 11.97 5,712,971 +0.47(+4.09%)
May 18, 2017 11.42 11.66 11.28 11.50 7,133,613 -0.08(-0.69%)
May 17, 2017 11.69 12.06 11.54 11.58 8,877,190 -0.30(-2.53%)
May 16, 2017 12.15 12.27 11.72 11.88 7,155,337 -0.20(-1.66%)
May 15, 2017 12.44 12.51 11.98 12.08 9,045,720 +0.26(+2.20%)
May 12, 2017 11.90 12.06 11.70 11.82 7,243,930 -0.07(-0.59%)
May 11, 2017 11.90 12.20 11.65 11.89 12,924,420 -0.09(-0.75%)
May 10, 2017 11.73 12.10 11.61 11.98 12,379,663 +0.49(+4.26%)
May 09, 2017 12.31 12.45 11.34 11.49 18,872,427 -0.63(-5.20%)
May 08, 2017 11.93 12.29 11.72 12.12 11,811,152 +0.19(+1.59%)
May 05, 2017 11.14 11.96 10.98 11.93 9,927,993 +0.80(+7.19%)
May 04, 2017 11.66 11.76 10.86 11.13 15,588,603 -0.82(-6.86%)
May 03, 2017 11.85 12.05 11.66 11.95 5,991,979 +0.31(+2.66%)
May 02, 2017 11.92 12.15 11.47 11.64 5,825,736 -0.27(-2.27%)
May 01, 2017 11.89 12.07 11.74 11.91 5,717,940 -0.03(-0.25%)
Apr 28, 2017 11.99 12.20 11.73 11.94 8,735,684 +0.13(+1.10%)
Apr 27, 2017 12.04 12.08 11.47 11.81 12,124,516 -0.41(-3.36%)
Apr 26, 2017 12.15 12.78 12.01 12.22 7,615,341 -0.12(-0.97%)
Apr 25, 2017 11.96 12.35 11.86 12.34 5,819,405 +0.40(+3.35%)
Apr 24, 2017 11.88 12.14 11.72 11.94 9,071,109 +0.13(+1.10%)
Apr 21, 2017 11.69 11.94 11.33 11.81 13,087,900 +0.05(+0.43%)
Apr 20, 2017 12.16 12.16 11.73 11.76 13,194,531 -0.28(-2.33%)
Apr 19, 2017 12.99 13.04 11.98 12.04 11,612,308 -0.93(-7.17%)
Apr 18, 2017 12.96 13.37 12.66 12.97 8,686,102 -0.20(-1.52%)
Apr 17, 2017 13.04 13.18 12.73 13.17 6,472,434 +0.11(+0.84%)
Apr 13, 2017 13.37 13.41 12.84 13.06 10,435,368 -0.30(-2.25%)
Apr 12, 2017 14.32 14.35 13.28 13.36 13,026,880 -0.93(-6.51%)
Apr 11, 2017 14.45 14.45 14.05 14.29 6,536,492 -0.21(-1.45%)
Apr 10, 2017 14.15 14.62 14.05 14.50 5,257,073 +0.52(+3.72%)
Apr 07, 2017 14.21 14.23 13.86 13.98 6,663,473 -0.19(-1.34%)
Apr 06, 2017 14.20 14.46 13.98 14.17 6,581,573 +0.20(+1.43%)
Apr 05, 2017 14.79 15.27 13.91 13.97 13,152,137 -0.53(-3.66%)
Apr 04, 2017 14.25 14.51 14.07 14.50 6,456,494 +0.34(+2.40%)
Apr 03, 2017 14.42 14.42 13.80 14.16 6,314,486 -0.10(-0.70%)
Mar 31, 2017 13.88 14.31 13.84 14.26 6,935,871 +0.37(+2.66%)
Mar 30, 2017 13.93 14.21 13.73 13.89 10,527,010 +0.08(+0.58%)
Mar 29, 2017 13.19 13.93 13.14 13.81 6,991,070 +0.63(+4.78%)
Mar 28, 2017 12.69 13.35 12.58 13.18 7,734,602 +0.55(+4.35%)
Mar 27, 2017 12.03 12.66 11.96 12.63 5,983,117 +0.26(+2.10%)
Mar 24, 2017 12.31 12.63 12.23 12.37 6,488,816 +0.18(+1.48%)
Mar 23, 2017 12.13 12.39 12.01 12.19 5,320,064 +0.03(+0.25%)
Mar 22, 2017 12.41 12.61 12.10 12.16 8,591,021 -0.42(-3.34%)
Mar 21, 2017 12.95 13.05 12.56 12.58 6,176,508 -0.34(-2.63%)
Mar 20, 2017 12.66 12.97 12.44 12.92 7,645,886 +0.12(+0.94%)
Mar 17, 2017 13.03 13.15 12.79 12.80 9,908,870 -0.19(-1.46%)
Mar 16, 2017 13.50 13.52 12.97 12.99 7,858,889 -0.30(-2.26%)
Mar 15, 2017 13.13 13.37 12.97 13.29 7,763,694 +0.43(+3.34%)
Mar 14, 2017 12.89 12.97 12.18 12.86 9,882,888 -0.36(-2.72%)
Mar 13, 2017 13.39 12.93 13.22 5,690,807 +0.25(+1.93%)
Mar 10, 2017 13.18 13.26 12.73 12.97 6,386,237 -0.11(-0.84%)
Mar 09, 2017 12.86 13.16 12.47 13.08 10,323,143 +0.12(+0.93%)
Mar 08, 2017 14.08 14.22 12.88 12.96 13,540,076 -1.25(-8.80%)
Mar 07, 2017 14.36 14.47 14.16 14.21 6,342,077 -0.05(-0.35%)
Mar 06, 2017 14.11 14.32 13.94 14.26 5,205,379 +0.13(+0.92%)
Mar 03, 2017 14.04 14.35 14.00 14.13 4,472,794 +0.15(+1.07%)
Mar 02, 2017 14.61 14.82 13.98 13.98 7,018,979 -0.90(-6.05%)
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.