Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.470 9.480 8.880 8.950 18,935,544 -0.52(-5.49%)
Jul 28, 2017 9.570 9.650 9.365 9.470 11,621,379 -0.18(-1.87%)
Jul 27, 2017 9.850 9.880 9.425 9.650 5,580,201 -0.10(-1.03%)
Jul 26, 2017 9.830 9.930 9.660 9.750 4,684,227 -0.08(-0.81%)
Jul 25, 2017 9.580 9.980 9.540 9.830 8,860,461 +0.19(+1.97%)
Jul 24, 2017 9.830 9.900 9.600 9.640 14,652,468 +0.17(+1.80%)
Jul 21, 2017 9.050 9.470 8.960 9.470 6,423,155 +0.33(+3.61%)
Jul 20, 2017 9.410 9.530 9.110 9.140 8,467,952 -0.30(-3.18%)
Jul 19, 2017 9.690 9.690 9.330 9.440 7,618,104 -0.12(-1.26%)
Jul 18, 2017 9.430 9.690 9.390 9.560 8,207,745 +0.12(+1.27%)
Jul 17, 2017 9.350 9.500 9.220 9.440 8,187,711 +0.19(+2.05%)
Jul 14, 2017 9.170 9.250 9.115 9.250 5,217,085 +0.08(+0.87%)
Jul 13, 2017 9.190 9.223 8.990 9.170 4,775,906 +0.01(+0.11%)
Jul 12, 2017 9.140 9.240 9.020 9.160 8,832,591 +0.07(+0.77%)
Jul 11, 2017 8.770 9.130 8.760 9.090 13,581,619 +0.34(+3.89%)
Jul 10, 2017 8.510 8.850 8.410 8.750 12,524,393 +0.24(+2.82%)
Jul 07, 2017 8.650 8.700 8.450 8.510 9,363,633 -0.13(-1.50%)
Jul 06, 2017 8.880 9.000 8.590 8.640 9,623,919 -0.25(-2.81%)
Jul 05, 2017 8.880 9.090 8.720 8.890 10,170,334 +0.12(+1.37%)
Jul 03, 2017 8.920 8.970 8.690 8.770 4,099,621 -0.15(-1.68%)
Jun 30, 2017 9.050 9.100 8.880 8.920 11,178,958 -0.23(-2.51%)
Jun 29, 2017 8.810 9.310 8.810 9.150 16,715,930 +0.23(+2.58%)
Jun 28, 2017 8.520 9.085 8.510 8.920 29,329,808 +0.43(+5.06%)
Jun 27, 2017 8.490 8.500 8.160 8.490 14,777,482 +0.03(+0.35%)
Jun 26, 2017 8.550 8.720 8.280 8.460 22,287,222 +0.18(+2.17%)
Jun 23, 2017 7.860 8.360 7.800 8.280 32,195,162 +0.48(+6.15%)
Jun 22, 2017 7.510 7.820 7.370 7.800 23,399,264 +0.29(+3.86%)
Jun 21, 2017 7.170 7.550 7.060 7.510 32,530,664 +0.49(+6.98%)
Jun 20, 2017 6.930 7.130 6.870 7.020 15,278,996 +0.11(+1.59%)
Jun 19, 2017 7.030 7.100 6.760 6.910 18,671,924 -0.08(-1.14%)
Jun 16, 2017 7.190 7.265 6.980 6.990 16,008,533 -0.31(-4.25%)
Jun 15, 2017 7.500 7.530 7.200 7.300 13,917,981 -0.28(-3.69%)
Jun 14, 2017 7.950 7.970 7.563 7.580 16,180,578 -0.38(-4.77%)
Jun 13, 2017 8.030 8.110 7.485 7.960 40,722,076 +0.09(+1.14%)
Jun 12, 2017 8.470 8.610 7.810 7.870 31,020,570 -0.65(-7.63%)
Jun 09, 2017 8.480 9.010 8.370 8.520 62,573,384 +0.10(+1.19%)
Jun 08, 2017 8.600 8.710 8.300 8.420 27,782,476 -0.06(-0.71%)
Jun 07, 2017 8.810 8.140 8.480 27,407,202 -0.27(-3.09%)
Jun 06, 2017 9.460 9.470 8.730 8.750 20,790,516 -0.73(-7.70%)
Jun 05, 2017 9.510 9.520 9.180 9.480 13,179,717 +0.18(+1.94%)
Jun 02, 2017 9.170 9.360 9.060 9.300 9,264,191 +0.16(+1.75%)
Jun 01, 2017 8.890 9.180 8.801 9.140 8,508,106 +0.24(+2.70%)
May 31, 2017 8.970 8.990 8.681 8.900 14,084,948 -0.06(-0.67%)
May 30, 2017 9.160 9.280 8.940 8.960 9,442,117 -0.26(-2.82%)
May 26, 2017 9.220 9.280 9.140 9.220 5,197,672 +0.06(+0.66%)
May 25, 2017 9.330 9.360 9.150 9.160 5,887,784 -0.09(-0.97%)
May 24, 2017 9.150 9.310 9.130 9.250 8,994,783 +0.11(+1.20%)
May 23, 2017 9.130 9.400 9.120 9.140 8,310,363 +0.02(+0.22%)
May 22, 2017 9.130 9.210 9.110 9.120 7,584,897 -0.12(-1.30%)
May 19, 2017 9.320 9.440 9.200 9.240 10,025,821 -0.18(-1.91%)
May 18, 2017 9.710 9.710 9.070 9.420 22,727,318 +0.49(+5.49%)
May 17, 2017 9.120 9.319 8.920 8.930 12,506,650 -0.42(-4.49%)
May 16, 2017 9.670 9.745 9.275 9.350 14,444,079 -0.37(-3.81%)
May 15, 2017 9.830 10.00 9.680 9.720 11,185,883 -0.10(-1.02%)
May 12, 2017 9.590 9.950 9.540 9.820 19,217,422 +0.32(+3.37%)
May 11, 2017 9.980 10.00 9.395 9.500 16,794,176 -0.45(-4.52%)
May 10, 2017 9.810 10.15 9.630 9.950 20,304,288 +0.01(+0.10%)
May 09, 2017 10.70 10.70 9.410 9.940 49,885,232 -0.46(-4.42%)
May 08, 2017 10.70 10.79 10.25 10.40 18,990,470 -0.28(-2.62%)
May 05, 2017 10.78 10.83 10.63 10.68 5,159,240 -0.04(-0.37%)
May 04, 2017 10.75 10.90 10.71 10.72 4,005,351 -0.02(-0.19%)
May 03, 2017 10.76 10.85 10.71 10.74 3,045,007 -0.12(-1.10%)
May 02, 2017 10.90 10.98 10.77 10.86 3,804,063 +0.06(+0.56%)
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.