Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.22 10.30 10.15 10.20 179,813 +0.03(+0.29%)
May 30, 2017 10.25 10.28 10.16 10.17 106,791 -0.09(-0.88%)
May 26, 2017 10.29 10.30 10.13 10.26 122,139 +0.00(+0.00%)
May 25, 2017 10.25 10.34 10.20 10.26 178,566 +0.04(+0.39%)
May 24, 2017 10.19 10.28 10.14 10.22 198,918 +0.06(+0.59%)
May 23, 2017 10.13 10.21 10.04 10.16 246,328 +0.09(+0.89%)
May 22, 2017 10.06 10.13 9.980 10.07 194,583 +0.01(+0.10%)
May 19, 2017 9.980 10.10 9.960 10.06 181,217 +0.08(+0.80%)
May 18, 2017 9.940 10.12 9.900 9.980 262,094 +0.03(+0.30%)
May 17, 2017 9.990 10.03 9.910 9.950 301,905 -0.06(-0.60%)
May 16, 2017 10.00 10.03 9.925 10.01 139,615 +0.02(+0.20%)
May 15, 2017 9.860 10.02 9.860 9.990 224,385 +0.10(+1.01%)
May 12, 2017 10.00 10.02 9.870 9.890 186,387 -0.13(-1.30%)
May 11, 2017 9.980 10.05 9.890 10.02 208,659 +0.03(+0.30%)
May 10, 2017 9.950 10.00 9.900 9.990 235,931 +0.06(+0.60%)
May 09, 2017 10.10 10.11 9.875 9.930 273,921 -0.11(-1.10%)
May 08, 2017 10.06 10.12 9.960 10.04 273,280 -0.05(-0.50%)
May 05, 2017 9.890 10.25 9.850 10.09 417,780 +0.23(+2.33%)
May 04, 2017 10.23 10.23 9.750 9.860 743,886 -0.55(-5.28%)
May 03, 2017 10.50 10.50 10.34 10.41 282,016 -0.09(-0.86%)
May 02, 2017 10.66 10.66 10.41 10.50 313,583 -0.15(-1.41%)
May 01, 2017 10.58 10.71 10.54 10.65 233,584 +0.12(+1.14%)
Apr 28, 2017 10.70 10.70 10.50 10.53 323,114 -0.17(-1.59%)
Apr 27, 2017 10.62 10.71 10.59 10.70 326,643 +0.13(+1.23%)
Apr 26, 2017 10.51 10.64 10.44 10.57 352,944 +0.13(+1.25%)
Apr 25, 2017 10.41 10.51 10.40 10.44 284,695 +0.04(+0.38%)
Apr 24, 2017 10.43 10.43 10.32 10.40 220,454 +0.04(+0.39%)
Apr 21, 2017 10.34 10.43 10.28 10.36 349,858 +0.09(+0.88%)
Apr 20, 2017 10.31 10.38 10.21 10.27 190,751 -0.05(-0.48%)
Apr 19, 2017 10.34 10.38 10.29 10.32 168,512 -0.01(-0.10%)
Apr 18, 2017 10.30 10.35 10.26 10.33 198,239 +0.04(+0.39%)
Apr 17, 2017 10.12 10.30 10.12 10.29 238,490 +0.13(+1.28%)
Apr 13, 2017 10.13 10.21 10.10 10.16 197,910 +0.04(+0.40%)
Apr 12, 2017 10.17 10.22 10.11 10.12 203,578 -0.11(-1.08%)
Apr 11, 2017 10.12 10.29 10.05 10.23 333,151 +0.11(+1.09%)
Apr 10, 2017 10.01 10.23 9.990 10.12 491,899 +0.14(+1.40%)
Apr 07, 2017 9.720 10.00 9.710 9.980 490,636 +0.27(+2.78%)
Apr 06, 2017 9.630 9.720 9.580 9.710 182,181 +0.07(+0.73%)
Apr 05, 2017 9.740 9.800 9.620 9.640 227,186 -0.10(-1.03%)
Apr 04, 2017 9.700 9.780 9.680 9.740 280,870 -0.01(-0.10%)
Apr 03, 2017 9.750 9.770 9.710 9.750 187,418 -0.02(-0.20%)
Mar 31, 2017 9.840 9.877 9.750 9.770 480,897 -0.13(-1.31%)
Mar 30, 2017 9.860 9.990 9.853 9.900 410,086 -0.25(-2.46%)
Mar 29, 2017 9.970 10.16 9.960 10.15 634,040 +0.17(+1.70%)
Mar 28, 2017 9.900 10.02 9.860 9.980 321,630 +0.08(+0.81%)
Mar 27, 2017 9.800 9.930 9.755 9.900 264,869 +0.10(+1.02%)
Mar 24, 2017 10.03 10.07 9.800 9.800 340,723 -0.09(-0.91%)
Mar 23, 2017 9.900 10.000 9.870 9.890 204,016 +0.01(+0.10%)
Mar 22, 2017 9.930 9.970 9.810 9.880 234,463 -0.05(-0.50%)
Mar 21, 2017 9.990 10.04 9.920 9.930 263,721 -0.06(-0.60%)
Mar 20, 2017 10.07 10.07 9.710 9.990 338,157 -0.06(-0.60%)
Mar 17, 2017 9.830 10.06 9.810 10.05 935,233 +0.23(+2.34%)
Mar 16, 2017 9.790 9.860 9.745 9.820 258,090 +0.03(+0.31%)
Mar 15, 2017 9.500 9.810 9.500 9.790 288,957 +0.28(+2.94%)
Mar 14, 2017 9.540 9.580 9.500 9.510 284,151 -0.04(-0.42%)
Mar 13, 2017 9.740 9.540 9.550 277,588 -0.07(-0.73%)
Mar 10, 2017 9.650 9.720 9.500 9.620 425,791 -0.02(-0.21%)
Mar 09, 2017 9.680 9.700 9.430 9.640 798,109 -0.01(-0.10%)
Mar 08, 2017 9.870 9.890 9.570 9.650 814,149 -0.26(-2.62%)
Mar 07, 2017 10.06 10.25 9.900 9.910 668,440 -0.06(-0.60%)
Mar 06, 2017 10.09 10.09 9.760 9.970 462,942 -0.13(-1.29%)
Mar 03, 2017 10.12 10.12 10.00 10.10 345,579 -0.02(-0.20%)
Mar 02, 2017 10.35 10.34 10.11 10.12 365,833 -0.23(-2.22%)
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.