Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.364 9.566 9.364 9.469 94,959,232 +0.04(+0.43%)
Jul 28, 2016 9.356 9.489 9.283 9.429 17,453,902 +0.06(+0.69%)
Jul 27, 2016 9.364 9.485 9.332 9.364 23,216,842 +0.04(+0.39%)
Jul 26, 2016 9.368 9.408 9.191 9.328 31,300,576 -0.06(-0.60%)
Jul 25, 2016 9.456 9.512 9.352 9.384 18,211,818 -0.10(-1.10%)
Jul 22, 2016 9.416 9.504 9.336 9.488 14,336,372 +0.10(+1.11%)
Jul 21, 2016 9.464 9.561 9.352 9.384 13,229,333 -0.11(-1.18%)
Jul 20, 2016 9.456 9.512 9.343 9.496 11,670,882 +0.08(+0.85%)
Jul 19, 2016 9.376 9.493 9.328 9.416 9,692,765 -0.01(-0.09%)
Jul 18, 2016 9.392 9.440 9.336 9.424 11,520,716 +0.02(+0.26%)
Jul 15, 2016 9.528 9.569 9.352 9.400 15,715,124 -0.06(-0.68%)
Jul 14, 2016 9.504 9.552 9.424 9.464 18,377,116 +0.18(+1.90%)
Jul 13, 2016 9.263 9.328 9.139 9.287 16,270,935 +0.07(+0.78%)
Jul 12, 2016 9.159 9.283 9.143 9.215 18,818,864 +0.20(+2.23%)
Jul 11, 2016 9.030 9.127 8.974 9.014 14,047,422 +0.10(+1.17%)
Jul 08, 2016 8.974 9.050 8.789 8.910 17,559,650 +0.12(+1.37%)
Jul 07, 2016 8.685 8.910 8.685 8.789 18,063,724 +0.11(+1.30%)
Jul 06, 2016 8.476 8.717 8.339 8.677 20,016,948 +0.10(+1.12%)
Jul 05, 2016 8.781 8.805 8.516 8.580 17,652,484 -0.22(-2.55%)
Jul 01, 2016 8.813 8.805 8.805 8.805 21,952,588 -0.07(-0.81%)
Jun 30, 2016 8.862 8.878 8.677 8.878 28,938,122 +0.18(+2.13%)
Jun 29, 2016 8.677 8.741 8.476 8.693 27,224,886 +0.12(+1.41%)
Jun 28, 2016 8.468 8.596 8.315 8.572 36,116,828 +0.31(+3.69%)
Jun 27, 2016 8.773 8.773 8.203 8.267 29,475,270 -0.63(-7.05%)
Jun 24, 2016 9.062 9.231 8.878 8.894 30,596,258 -0.74(-7.67%)
Jun 23, 2016 9.448 9.633 9.448 9.633 13,013,724 +0.34(+3.63%)
Jun 22, 2016 9.352 9.480 9.287 9.295 10,523,550 -0.05(-0.52%)
Jun 21, 2016 9.360 9.392 9.207 9.344 13,461,816 +0.02(+0.26%)
Jun 20, 2016 9.488 9.609 9.299 9.319 13,104,579 -0.02(-0.17%)
Jun 17, 2016 9.223 9.461 9.223 9.336 19,517,204 +0.07(+0.78%)
Jun 16, 2016 9.287 9.311 9.111 9.263 18,834,664 -0.10(-1.11%)
Jun 15, 2016 9.376 9.552 9.336 9.368 14,690,479 +0.01(+0.09%)
Jun 14, 2016 9.633 9.769 9.263 9.360 24,124,570 -0.35(-3.56%)
Jun 13, 2016 9.777 9.906 9.697 9.705 13,434,556 -0.14(-1.39%)
Jun 10, 2016 9.890 9.894 9.785 9.842 14,179,199 -0.15(-1.53%)
Jun 09, 2016 10.12 10.13 9.874 9.994 18,457,262 -0.21(-2.05%)
Jun 08, 2016 10.19 10.28 10.14 10.20 17,388,768 +0.01(+0.08%)
Jun 07, 2016 10.34 10.35 10.19 10.20 12,264,868 -0.12(-1.17%)
Jun 06, 2016 10.23 10.42 10.21 10.32 17,313,222 +0.10(+1.02%)
Jun 03, 2016 9.978 10.23 9.954 10.21 13,403,283 -0.20(-1.93%)
Jun 02, 2016 10.32 10.43 10.27 10.41 10,586,398 +0.06(+0.54%)
Jun 01, 2016 10.18 10.39 10.09 10.36 15,706,702 +0.06(+0.55%)
May 31, 2016 10.40 10.43 10.25 10.30 17,375,302 -0.05(-0.47%)
May 27, 2016 10.27 10.35 10.35 10.35 16,697,449 +0.10(+1.02%)
May 26, 2016 10.39 10.40 10.20 10.24 9,876,346 -0.10(-0.97%)
May 25, 2016 10.24 10.44 10.24 10.34 17,560,494 +0.17(+1.65%)
May 24, 2016 10.06 10.22 10.02 10.18 13,909,304 +0.22(+2.16%)
May 23, 2016 9.961 10.02 9.825 9.961 12,526,253 +0.00(+0.00%)
May 20, 2016 9.929 10.06 9.913 9.961 11,419,246 +0.07(+0.73%)
May 19, 2016 9.969 10.11 9.801 9.889 17,911,596 -0.10(-1.04%)
May 18, 2016 9.522 10.03 9.514 9.993 23,979,510 +0.46(+4.86%)
May 17, 2016 9.458 9.641 9.386 9.530 13,928,921 +0.03(+0.34%)
May 16, 2016 9.338 9.538 9.312 9.498 13,425,166 +0.18(+1.97%)
May 13, 2016 9.466 9.610 9.282 9.314 11,226,375 -0.17(-1.77%)
May 12, 2016 9.610 9.705 9.410 9.482 10,471,325 -0.06(-0.67%)
May 11, 2016 9.570 9.713 9.546 9.546 11,288,237 -0.06(-0.58%)
May 10, 2016 9.506 9.649 9.498 9.602 12,585,598 +0.18(+1.95%)
May 09, 2016 9.474 9.546 9.338 9.418 13,879,711 -0.06(-0.67%)
May 06, 2016 9.386 9.514 9.354 9.482 12,724,495 +0.01(+0.08%)
May 05, 2016 9.514 9.578 9.398 9.474 13,213,664 -0.02(-0.17%)
May 04, 2016 9.626 9.673 9.394 9.490 17,438,580 -0.24(-2.46%)
May 03, 2016 9.793 9.809 9.618 9.729 16,009,962 -0.22(-2.17%)
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.