Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.586 8.800 8.564 8.690 16,973,380 +0.05(+0.58%)
Jun 29, 2017 8.897 8.897 8.316 8.640 27,202,590 -0.31(-3.49%)
Jun 28, 2017 8.783 8.959 8.551 8.952 20,479,220 +0.25(+2.85%)
Jun 27, 2017 9.124 9.220 8.680 8.704 21,758,680 -0.50(-5.43%)
Jun 26, 2017 9.511 9.698 9.027 9.204 19,545,640 -0.24(-2.58%)
Jun 23, 2017 9.104 9.520 9.050 9.448 14,626,760 +0.31(+3.40%)
Jun 22, 2017 9.132 9.211 9.027 9.137 10,127,230 +0.01(+0.13%)
Jun 21, 2017 8.924 9.178 8.920 9.125 14,973,480 +0.23(+2.60%)
Jun 20, 2017 9.111 9.180 8.861 8.894 15,489,130 -0.16(-1.79%)
Jun 19, 2017 8.828 9.084 8.779 9.056 21,833,580 +0.36(+4.18%)
Jun 16, 2017 8.696 8.819 8.568 8.693 24,991,840 +0.14(+1.70%)
Jun 15, 2017 8.190 8.554 8.155 8.548 28,960,420 +0.01(+0.14%)
Jun 14, 2017 8.747 8.820 8.443 8.536 21,214,430 -0.16(-1.81%)
Jun 13, 2017 8.739 9.056 8.448 8.693 39,553,228 -0.20(-2.20%)
Jun 12, 2017 9.001 9.038 8.251 8.889 52,440,480 -0.26(-2.80%)
Jun 09, 2017 9.870 10.08 8.931 9.145 46,563,008 -0.74(-7.48%)
Jun 08, 2017 9.728 9.886 9.564 9.884 14,010,180 +0.19(+1.91%)
Jun 07, 2017 9.890 9.960 9.651 9.699 18,328,100 -0.16(-1.64%)
Jun 06, 2017 9.696 9.978 9.637 9.861 19,486,810 +0.11(+1.16%)
Jun 05, 2017 9.835 9.938 9.611 9.748 21,286,700 -0.01(-0.05%)
Jun 02, 2017 9.370 9.785 9.347 9.753 31,665,710 +0.41(+4.38%)
Jun 01, 2017 9.249 9.370 9.054 9.344 18,317,540 +0.16(+1.72%)
May 31, 2017 9.088 9.228 8.892 9.186 24,880,790 +0.13(+1.42%)
May 30, 2017 9.110 9.324 8.969 9.057 19,703,430 -0.02(-0.19%)
May 26, 2017 9.026 9.111 9.000 9.074 10,997,600 +0.05(+0.58%)
May 25, 2017 9.135 9.195 8.935 9.022 14,961,980 -0.06(-0.65%)
May 24, 2017 9.019 9.150 9.007 9.081 12,443,930 +0.08(+0.88%)
May 23, 2017 9.086 9.125 8.963 9.002 19,912,950 +0.04(+0.47%)
May 22, 2017 8.994 9.090 8.861 8.960 17,967,750 +0.07(+0.82%)
May 19, 2017 9.060 9.189 8.750 8.887 78,909,128 -0.32(-3.52%)
May 18, 2017 8.317 9.298 8.100 9.211 79,787,048 +0.23(+2.53%)
May 17, 2017 9.305 9.325 8.957 8.984 33,517,510 -0.51(-5.36%)
May 16, 2017 9.496 9.585 9.260 9.493 22,763,790 +0.07(+0.73%)
May 15, 2017 9.444 9.588 9.351 9.424 23,272,140 +0.07(+0.71%)
May 12, 2017 9.195 9.494 9.100 9.358 18,140,900 +0.16(+1.70%)
May 11, 2017 9.325 9.356 8.880 9.202 28,573,970 -0.10(-1.12%)
May 10, 2017 8.952 9.353 8.951 9.306 22,639,460 +0.39(+4.39%)
May 09, 2017 8.725 9.113 8.685 8.915 25,189,180 +0.24(+2.73%)
May 08, 2017 8.702 8.725 8.560 8.678 20,350,440 +0.12(+1.46%)
May 05, 2017 8.172 8.582 8.172 8.553 18,621,000 +0.42(+5.14%)
May 04, 2017 8.293 8.293 8.104 8.135 13,980,760 -0.04(-0.45%)
May 03, 2017 8.179 8.356 8.072 8.172 21,846,440 -0.13(-1.52%)
May 02, 2017 8.041 8.458 7.757 8.298 61,477,788 +0.57(+7.40%)
May 01, 2017 7.570 7.778 7.482 7.726 25,128,560 +0.13(+1.72%)
Apr 28, 2017 7.332 7.604 7.322 7.595 19,030,720 +0.29(+3.91%)
Apr 27, 2017 7.339 7.440 7.127 7.309 17,531,890 -0.10(-1.39%)
Apr 26, 2017 7.504 7.517 7.233 7.412 20,137,890 -0.25(-3.30%)
Apr 25, 2017 7.603 7.676 7.446 7.665 17,649,590 +0.08(+1.08%)
Apr 24, 2017 7.794 7.819 7.520 7.583 15,649,370 -0.05(-0.72%)
Apr 21, 2017 7.762 7.779 7.497 7.638 17,785,870 +0.03(+0.42%)
Apr 20, 2017 7.340 7.625 7.326 7.606 16,676,170 +0.34(+4.71%)
Apr 19, 2017 7.190 7.350 7.170 7.264 12,155,620 +0.11(+1.48%)
Apr 18, 2017 7.220 7.086 7.158 8,248,740 -0.01(-0.17%)
Apr 17, 2017 7.146 7.226 7.078 7.170 10,189,270 +0.11(+1.51%)
Apr 13, 2017 6.933 7.188 6.908 7.063 16,429,980 +0.14(+1.99%)
Apr 12, 2017 6.900 7.007 6.893 6.925 7,615,170 +0.02(+0.28%)
Apr 11, 2017 6.912 6.970 6.745 6.906 9,659,010 -0.02(-0.32%)
Apr 10, 2017 6.909 7.006 6.875 6.928 9,960,890 +0.06(+0.83%)
Apr 07, 2017 6.858 6.898 6.828 6.871 4,749,750 +0.02(+0.28%)
Apr 06, 2017 6.791 6.888 6.791 6.852 8,401,830 +0.06(+0.93%)
Apr 05, 2017 6.885 6.964 6.773 6.789 10,141,200 -0.06(-0.93%)
Apr 04, 2017 6.923 7.000 6.816 6.853 10,136,040 -0.07(-1.01%)
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.