Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.840 6.000 5.603 5.990 3,771,685 +0.05(+0.84%)
May 30, 2017 6.060 6.120 5.860 5.940 4,069,217 -0.25(-4.04%)
May 26, 2017 6.660 6.690 6.040 6.190 6,615,378 -0.44(-6.64%)
May 25, 2017 7.120 7.430 6.600 6.630 4,780,346 -0.56(-7.79%)
May 24, 2017 7.030 7.230 7.000 7.190 4,721,281 +0.12(+1.70%)
May 23, 2017 6.920 7.140 6.840 7.070 2,879,136 +0.15(+2.17%)
May 22, 2017 6.950 7.040 6.780 6.920 3,414,490 +0.08(+1.17%)
May 19, 2017 6.760 6.860 6.630 6.840 3,451,939 +0.25(+3.79%)
May 18, 2017 6.280 6.650 6.200 6.590 6,815,511 +0.30(+4.77%)
May 17, 2017 6.570 6.630 6.200 6.290 5,238,660 -0.36(-5.41%)
May 16, 2017 7.110 7.110 6.500 6.650 6,304,151 -0.38(-5.41%)
May 15, 2017 7.310 7.340 6.910 7.030 7,409,725 +0.11(+1.59%)
May 12, 2017 7.300 7.300 6.860 6.920 5,727,188 -0.40(-5.46%)
May 11, 2017 7.430 7.460 6.920 7.320 6,987,733 -0.01(-0.14%)
May 10, 2017 7.740 7.820 7.310 7.330 7,505,177 -0.19(-2.53%)
May 09, 2017 8.400 8.450 7.485 7.520 5,906,816 -0.80(-9.62%)
May 08, 2017 7.920 8.395 7.860 8.320 4,594,367 +0.39(+4.92%)
May 05, 2017 7.410 7.960 7.398 7.930 3,548,830 +0.55(+7.45%)
May 04, 2017 7.780 7.790 7.290 7.380 5,076,770 -0.60(-7.52%)
May 03, 2017 7.850 8.060 7.640 7.980 2,549,352 +0.08(+1.01%)
May 02, 2017 8.020 8.255 7.763 7.900 4,571,757 -0.09(-1.13%)
May 01, 2017 7.680 8.010 7.560 7.990 2,923,408 +0.25(+3.23%)
Apr 28, 2017 7.820 7.920 7.630 7.740 3,153,280 +0.03(+0.39%)
Apr 27, 2017 7.760 7.835 7.490 7.710 4,199,123 -0.25(-3.14%)
Apr 26, 2017 8.050 8.270 7.880 7.960 5,698,054 -0.26(-3.16%)
Apr 25, 2017 7.760 8.250 7.710 8.220 3,613,223 +0.46(+5.93%)
Apr 24, 2017 7.600 7.900 7.440 7.760 2,978,083 +0.26(+3.47%)
Apr 21, 2017 7.480 7.570 7.320 7.500 3,854,567 -0.03(-0.40%)
Apr 20, 2017 7.670 7.750 7.490 7.530 3,541,698 -0.05(-0.66%)
Apr 19, 2017 8.230 8.230 7.510 7.580 6,323,938 -0.61(-7.45%)
Apr 18, 2017 8.210 8.570 7.940 8.190 3,988,941 -0.17(-2.03%)
Apr 17, 2017 8.650 8.680 8.170 8.360 3,604,573 -0.29(-3.35%)
Apr 13, 2017 9.100 9.115 8.620 8.650 3,201,894 -0.43(-4.74%)
Apr 12, 2017 9.590 9.700 9.030 9.080 2,559,748 -0.49(-5.12%)
Apr 11, 2017 9.630 9.725 9.400 9.570 2,649,157 -0.09(-0.93%)
Apr 10, 2017 9.490 9.690 9.420 9.660 2,555,630 +0.22(+2.33%)
Apr 07, 2017 9.570 9.660 9.330 9.440 2,456,072 -0.07(-0.74%)
Apr 06, 2017 9.430 9.560 9.321 9.510 2,237,510 +0.22(+2.37%)
Apr 05, 2017 9.990 10.21 9.235 9.290 5,879,770 -0.47(-4.82%)
Apr 04, 2017 9.550 9.790 9.460 9.760 3,310,676 +0.23(+2.41%)
Apr 03, 2017 9.550 9.670 9.325 9.530 3,534,245 -0.01(-0.10%)
Mar 31, 2017 9.300 9.610 9.250 9.540 3,446,838 +0.19(+2.03%)
Mar 30, 2017 9.790 9.870 9.310 9.350 4,544,453 -0.31(-3.21%)
Mar 29, 2017 9.320 9.870 9.320 9.660 4,079,927 +0.28(+2.99%)
Mar 28, 2017 9.140 9.410 8.940 9.380 3,339,535 +0.29(+3.19%)
Mar 27, 2017 8.930 9.110 8.740 9.090 2,443,843 +0.02(+0.22%)
Mar 24, 2017 9.060 9.235 8.963 9.070 2,064,199 +0.08(+0.89%)
Mar 23, 2017 9.160 9.240 8.895 8.990 2,698,284 -0.26(-2.81%)
Mar 22, 2017 9.150 9.330 8.720 9.250 3,983,032 -0.05(-0.54%)
Mar 21, 2017 9.660 9.800 9.210 9.300 2,611,521 -0.29(-3.02%)
Mar 20, 2017 9.380 9.620 9.270 9.590 1,931,665 +0.02(+0.21%)
Mar 17, 2017 9.770 9.910 9.540 9.570 3,798,928 -0.06(-0.62%)
Mar 16, 2017 10.02 10.12 9.540 9.630 3,635,355 -0.35(-3.51%)
Mar 15, 2017 9.850 10.07 9.680 9.980 3,003,134 +0.38(+3.96%)
Mar 14, 2017 9.810 9.896 9.220 9.600 3,848,489 -0.53(-5.23%)
Mar 13, 2017 10.37 10.01 10.13 2,356,937 +0.02(+0.20%)
Mar 10, 2017 10.57 10.62 9.945 10.11 2,583,016 -0.24(-2.32%)
Mar 09, 2017 10.10 10.40 9.780 10.35 4,979,778 +0.14(+1.37%)
Mar 08, 2017 10.94 11.04 10.08 10.21 4,331,803 -0.84(-7.60%)
Mar 07, 2017 11.40 11.50 11.04 11.05 1,453,816 -0.30(-2.64%)
Mar 06, 2017 11.27 11.38 11.07 11.35 1,454,128 +0.10(+0.89%)
Mar 03, 2017 11.33 11.50 11.18 11.25 2,952,755 -0.05(-0.44%)
Mar 02, 2017 11.73 11.95 11.28 11.30 2,764,205 -0.67(-5.60%)
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.