Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 6.816 6.935 6.722 6.923 13,878,650 +0.11(+1.67%)
Mar 31, 2017 6.786 6.944 6.705 6.809 26,649,760 -0.10(-1.39%)
Mar 30, 2017 7.269 7.287 6.872 6.905 30,924,160 -0.37(-5.05%)
Mar 29, 2017 7.278 7.299 7.080 7.272 15,653,620 +0.04(+0.48%)
Mar 28, 2017 7.066 7.300 7.055 7.237 17,408,080 +0.20(+2.80%)
Mar 27, 2017 6.830 7.075 6.733 7.040 16,209,530 +0.14(+2.06%)
Mar 24, 2017 6.801 7.011 6.769 6.898 14,624,810 +0.14(+2.07%)
Mar 23, 2017 6.681 6.830 6.673 6.758 13,075,710 +0.09(+1.30%)
Mar 22, 2017 6.697 6.748 6.475 6.671 14,457,710 -0.05(-0.71%)
Mar 21, 2017 6.993 7.157 6.684 6.719 36,310,100 -0.17(-2.43%)
Mar 20, 2017 6.736 6.892 6.720 6.886 18,054,460 +0.19(+2.79%)
Mar 17, 2017 6.549 6.739 6.528 6.699 14,965,880 +0.20(+3.08%)
Mar 16, 2017 6.501 6.530 6.456 6.499 5,413,410 +0.01(+0.23%)
Mar 15, 2017 6.403 6.499 6.308 6.484 8,824,990 +0.10(+1.58%)
Mar 14, 2017 6.462 6.473 6.352 6.383 7,021,220 -0.11(-1.69%)
Mar 13, 2017 6.438 6.521 6.396 6.493 10,034,820 +0.08(+1.22%)
Mar 10, 2017 6.323 6.433 6.250 6.415 12,182,930 +0.18(+2.82%)
Mar 09, 2017 6.106 6.253 6.072 6.239 9,945,000 +0.15(+2.43%)
Mar 08, 2017 6.025 6.150 6.008 6.091 8,752,470 +0.08(+1.30%)
Mar 07, 2017 5.929 6.066 5.920 6.013 10,836,700 +0.08(+1.37%)
Mar 06, 2017 5.994 6.026 5.863 5.932 6,986,040 -0.10(-1.61%)
Mar 03, 2017 5.964 6.038 5.912 6.029 9,894,970 +0.06(+1.04%)
Mar 02, 2017 5.972 6.065 5.948 5.967 9,639,830 +0.00(+0.03%)
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.