Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 11.60 11.75 11.45 11.50 158,636 -0.05(-0.43%)
Jun 29, 2017 11.70 11.80 11.47 11.55 338,702 -0.15(-1.28%)
Jun 28, 2017 11.50 11.75 11.35 11.70 196,955 +0.25(+2.18%)
Jun 27, 2017 11.45 11.55 11.40 11.45 240,909 +0.00(+0.00%)
Jun 26, 2017 11.60 11.70 11.35 11.45 267,871 -0.15(-1.29%)
Jun 23, 2017 11.50 11.65 11.45 11.60 1,087,930 +0.15(+1.31%)
Jun 22, 2017 11.30 12.15 11.22 11.45 787,821 +0.20(+1.78%)
Jun 21, 2017 11.60 11.65 11.12 11.25 370,511 -0.30(-2.60%)
Jun 20, 2017 11.70 11.77 11.43 11.55 475,830 -0.20(-1.70%)
Jun 19, 2017 11.95 12.03 11.50 11.75 524,518 -0.15(-1.26%)
Jun 16, 2017 11.85 11.90 11.70 11.90 688,512 +0.00(+0.00%)
Jun 15, 2017 11.85 12.00 11.72 11.90 142,119 +0.00(+0.00%)
Jun 14, 2017 11.95 12.05 11.80 11.90 275,966 +0.00(+0.00%)
Jun 13, 2017 11.90 11.95 11.70 11.90 165,419 +0.00(+0.00%)
Jun 12, 2017 12.05 12.10 11.90 11.90 367,822 -0.10(-0.83%)
Jun 09, 2017 11.80 12.05 11.80 12.00 236,112 +0.15(+1.27%)
Jun 08, 2017 11.65 11.90 11.65 11.85 245,658 +0.20(+1.72%)
Jun 07, 2017 11.65 11.80 11.50 11.65 462,254 +0.05(+0.43%)
Jun 06, 2017 11.75 11.85 11.55 11.60 363,622 -0.15(-1.28%)
Jun 05, 2017 11.70 11.90 11.60 11.75 470,340 -0.05(-0.42%)
Jun 02, 2017 11.55 11.95 11.55 11.80 348,325 +0.20(+1.72%)
Jun 01, 2017 11.45 11.75 11.45 11.60 379,639 +0.10(+0.87%)
May 31, 2017 11.60 12.00 11.20 11.50 622,555 +0.65(+5.99%)
May 30, 2017 10.75 10.85 10.70 10.85 259,271 +0.05(+0.46%)
May 26, 2017 10.80 10.90 10.72 10.80 130,832 +0.05(+0.47%)
May 25, 2017 10.75 10.80 10.70 10.75 165,113 +0.00(+0.00%)
May 24, 2017 10.70 10.90 10.65 10.75 182,562 +0.10(+0.94%)
May 23, 2017 10.80 10.80 10.65 10.65 168,841 -0.15(-1.39%)
May 22, 2017 10.75 10.93 10.65 10.80 270,244 +0.05(+0.47%)
May 19, 2017 10.75 10.85 10.65 10.75 159,278 -0.05(-0.46%)
May 18, 2017 10.70 10.80 10.50 10.80 204,171 +0.15(+1.41%)
May 17, 2017 10.80 10.88 10.65 10.65 255,315 -0.15(-1.39%)
May 16, 2017 11.15 11.15 10.70 10.80 227,395 -0.30(-2.70%)
May 15, 2017 10.95 11.20 10.88 11.10 281,376 +0.15(+1.37%)
May 12, 2017 11.00 11.25 10.80 10.95 1,012,618 -0.10(-0.90%)
May 11, 2017 11.30 11.38 11.05 11.05 240,493 -0.30(-2.64%)
May 10, 2017 11.50 11.57 11.30 11.35 394,948 -0.20(-1.73%)
May 09, 2017 11.60 11.68 11.38 11.55 283,273 +0.05(+0.43%)
May 08, 2017 11.30 11.60 11.28 11.50 327,512 +0.15(+1.32%)
May 05, 2017 11.85 11.85 11.35 11.35 857,361 -0.50(-4.22%)
May 04, 2017 11.55 11.85 11.28 11.85 653,409 +0.28(+2.38%)
May 03, 2017 11.75 12.20 11.02 11.57 1,242,930 -2.28(-16.43%)
May 02, 2017 14.15 14.28 13.75 13.85 446,167 -0.25(-1.77%)
May 01, 2017 13.95 14.15 13.90 14.10 251,409 +0.15(+1.08%)
Apr 28, 2017 13.80 14.05 13.70 13.95 264,917 +0.10(+0.72%)
Apr 27, 2017 13.95 14.00 13.82 13.85 104,492 -0.10(-0.72%)
Apr 26, 2017 13.85 14.00 13.76 13.95 243,520 +0.10(+0.72%)
Apr 25, 2017 14.05 14.10 13.80 13.85 164,916 -0.15(-1.07%)
Apr 24, 2017 14.05 14.05 13.80 14.00 181,195 +0.10(+0.72%)
Apr 21, 2017 13.95 14.00 13.75 13.90 168,999 -0.10(-0.71%)
Apr 20, 2017 13.95 14.05 13.75 14.00 116,125 +0.10(+0.72%)
Apr 19, 2017 13.90 13.95 13.75 13.90 85,411 +0.10(+0.72%)
Apr 18, 2017 13.80 14.00 13.68 13.80 125,723 -0.05(-0.36%)
Apr 17, 2017 13.75 13.85 13.60 13.85 124,718 +0.20(+1.47%)
Apr 13, 2017 13.60 13.72 13.40 13.65 137,193 +0.05(+0.37%)
Apr 12, 2017 13.75 13.75 13.40 13.60 112,825 -0.20(-1.45%)
Apr 11, 2017 13.65 13.80 13.65 13.80 56,388 +0.10(+0.73%)
Apr 10, 2017 13.70 13.85 13.55 13.70 112,601 +0.00(+0.00%)
Apr 07, 2017 13.75 13.75 13.60 13.70 70,211 -0.05(-0.36%)
Apr 06, 2017 13.60 13.85 13.60 13.75 127,530 +0.10(+0.73%)
Apr 05, 2017 13.75 13.88 13.60 13.65 145,058 +0.05(+0.37%)
Apr 04, 2017 13.90 13.95 13.50 13.60 181,321 -0.30(-2.16%)
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.