Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 13.05 13.05 12.65 12.70 424,218 -0.30(-2.31%)
Jul 28, 2017 12.65 13.10 12.65 13.00 439,880 +0.30(+2.36%)
Jul 27, 2017 12.85 12.95 12.60 12.70 364,356 -0.10(-0.78%)
Jul 26, 2017 12.95 13.10 12.70 12.80 354,690 -0.15(-1.16%)
Jul 25, 2017 13.05 13.15 12.95 12.95 400,819 -0.05(-0.38%)
Jul 24, 2017 13.00 13.10 12.90 13.00 311,973 +0.05(+0.39%)
Jul 21, 2017 12.95 13.05 12.85 12.95 978,543 +0.05(+0.39%)
Jul 20, 2017 12.90 12.95 12.75 12.90 614,428 -0.05(-0.39%)
Jul 19, 2017 12.85 13.05 12.55 12.95 732,741 +0.15(+1.17%)
Jul 18, 2017 12.85 12.90 12.72 12.80 545,140 -0.05(-0.39%)
Jul 17, 2017 12.55 12.95 12.55 12.85 622,673 +0.35(+2.80%)
Jul 14, 2017 12.30 12.60 12.30 12.50 549,481 +0.15(+1.21%)
Jul 13, 2017 12.55 12.55 11.60 12.35 542,945 -0.15(-1.20%)
Jul 12, 2017 12.60 12.97 12.45 12.50 378,167 +0.05(+0.40%)
Jul 11, 2017 12.70 12.90 12.25 12.45 810,057 -0.20(-1.58%)
Jul 10, 2017 13.20 13.30 12.65 12.65 598,223 -0.65(-4.89%)
Jul 07, 2017 13.40 13.40 13.05 13.30 301,086 -0.10(-0.75%)
Jul 06, 2017 13.20 13.45 13.15 13.40 460,836 +0.10(+0.75%)
Jul 05, 2017 13.25 13.45 12.95 13.30 310,783 +0.10(+0.76%)
Jul 03, 2017 13.25 13.35 13.00 13.20 193,080 +0.05(+0.38%)
Jun 30, 2017 13.32 13.05 13.15 323,852 -0.05(-0.38%)
Jun 29, 2017 13.35 13.45 13.10 13.20 323,344 -0.20(-1.49%)
Jun 28, 2017 13.15 13.45 13.10 13.40 534,130 +0.30(+2.29%)
Jun 27, 2017 13.45 13.50 13.05 13.10 432,616 -0.20(-1.50%)
Jun 26, 2017 13.20 13.60 13.20 13.30 625,699 +0.20(+1.53%)
Jun 23, 2017 13.15 13.10 7,222,936 +0.25(+1.95%)
Jun 22, 2017 12.90 13.07 12.75 12.85 771,201 +0.00(+0.00%)
Jun 21, 2017 13.30 13.45 12.75 12.85 621,967 -0.50(-3.75%)
Jun 20, 2017 13.70 13.80 13.30 13.35 371,908 -0.45(-3.26%)
Jun 19, 2017 13.65 13.90 13.45 13.80 473,997 +0.20(+1.47%)
Jun 16, 2017 13.60 13.60 12.95 13.60 920,601 +0.00(+0.00%)
Jun 15, 2017 13.50 13.62 13.40 13.60 243,856 +0.00(+0.00%)
Jun 14, 2017 13.55 13.68 13.40 13.60 194,658 +0.10(+0.74%)
Jun 13, 2017 13.60 13.70 13.45 13.50 190,866 -0.10(-0.74%)
Jun 12, 2017 13.50 13.65 13.35 13.60 241,389 +0.10(+0.74%)
Jun 09, 2017 13.70 13.85 13.25 13.50 381,168 -0.20(-1.46%)
Jun 08, 2017 13.55 13.78 13.55 13.70 192,219 +0.15(+1.11%)
Jun 07, 2017 13.45 13.60 13.35 13.55 160,956 +0.10(+0.74%)
Jun 06, 2017 13.40 13.45 13.15 13.45 328,298 +0.05(+0.37%)
Jun 05, 2017 13.55 13.65 13.38 13.40 212,996 -0.15(-1.11%)
Jun 02, 2017 13.75 13.85 13.50 13.55 421,784 -0.15(-1.09%)
Jun 01, 2017 13.60 13.85 13.45 13.70 387,891 +0.10(+0.74%)
May 31, 2017 13.55 13.60 13.25 13.60 659,766 +0.05(+0.37%)
May 30, 2017 13.65 13.65 13.35 13.55 172,595 +0.00(+0.00%)
May 26, 2017 13.65 13.75 13.25 13.55 333,294 -0.15(-1.09%)
May 25, 2017 13.60 13.90 13.45 13.70 298,512 +0.15(+1.11%)
May 24, 2017 13.70 13.80 13.35 13.55 255,117 -0.10(-0.73%)
May 23, 2017 13.40 13.85 13.35 13.65 632,630 +0.20(+1.49%)
May 22, 2017 13.00 13.45 13.00 13.45 208,112 +0.40(+3.07%)
May 19, 2017 13.05 13.25 12.95 13.05 225,334 +0.00(+0.00%)
May 18, 2017 12.95 13.10 12.72 13.05 261,228 +0.10(+0.77%)
May 17, 2017 13.15 13.30 12.90 12.95 447,228 -0.40(-3.00%)
May 16, 2017 13.45 13.50 13.15 13.35 366,711 -0.05(-0.37%)
May 15, 2017 13.30 13.50 13.05 13.40 351,360 +0.15(+1.13%)
May 12, 2017 13.50 13.53 12.93 13.25 728,677 -0.25(-1.85%)
May 11, 2017 13.60 13.78 13.35 13.50 907,431 -0.15(-1.10%)
May 10, 2017 13.60 13.82 13.35 13.65 388,516 +0.05(+0.37%)
May 09, 2017 14.00 14.15 13.60 13.60 454,624 -0.35(-2.51%)
May 08, 2017 13.20 14.10 13.20 13.95 949,696 +0.90(+6.90%)
May 05, 2017 13.00 13.30 12.75 13.05 1,131,174 +0.10(+0.77%)
May 04, 2017 14.65 14.65 12.85 12.95 1,331,310 +0.55(+4.44%)
May 03, 2017 12.60 12.60 12.30 12.40 555,368 -0.20(-1.59%)
May 02, 2017 12.45 12.60 12.30 12.60 477,070 +0.20(+1.61%)
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.