Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.963 9.094 8.847 9.094 2,250,358 +0.20(+2.28%)
Jun 29, 2016 8.847 8.905 8.746 8.891 1,476,056 +0.18(+2.08%)
Jun 28, 2016 8.688 8.767 8.571 8.709 1,769,782 +0.18(+2.13%)
Jun 27, 2016 8.760 8.789 8.474 8.528 3,364,355 -0.40(-4.47%)
Jun 24, 2016 8.949 9.206 8.927 8.927 3,764,194 -0.67(-7.02%)
Jun 23, 2016 9.449 9.623 9.449 9.601 2,036,782 +0.32(+3.44%)
Jun 22, 2016 9.311 9.427 9.282 9.282 1,229,625 -0.01(-0.16%)
Jun 21, 2016 9.318 9.355 9.231 9.297 1,033,912 +0.01(+0.08%)
Jun 20, 2016 9.297 9.460 9.282 9.289 1,279,274 +0.15(+1.59%)
Jun 17, 2016 9.202 9.297 9.115 9.144 4,196,771 -0.04(-0.47%)
Jun 16, 2016 9.152 9.224 9.079 9.188 1,730,051 -0.06(-0.63%)
Jun 15, 2016 9.217 9.427 9.188 9.246 1,517,318 +0.05(+0.55%)
Jun 14, 2016 9.275 9.369 9.155 9.195 1,633,140 -0.13(-1.40%)
Jun 13, 2016 9.449 9.503 9.304 9.326 1,599,084 -0.17(-1.76%)
Jun 10, 2016 9.442 9.536 9.391 9.492 1,171,200 -0.07(-0.68%)
Jun 09, 2016 9.572 9.598 9.453 9.558 1,334,994 -0.09(-0.98%)
Jun 08, 2016 9.572 9.666 9.558 9.652 1,006,252 +0.06(+0.60%)
Jun 07, 2016 9.703 9.703 9.594 9.594 1,210,525 -0.09(-0.90%)
Jun 06, 2016 9.565 9.746 9.565 9.681 1,850,326 +0.13(+1.37%)
Jun 03, 2016 9.616 9.616 9.326 9.550 1,367,335 -0.20(-2.01%)
Jun 02, 2016 9.681 9.746 9.652 9.746 974,729 +0.01(+0.15%)
Jun 01, 2016 9.601 9.761 9.579 9.732 1,095,732 +0.02(+0.22%)
May 31, 2016 9.761 9.768 9.656 9.710 1,407,729 +0.00(+0.00%)
May 27, 2016 9.594 9.710 9.710 9.710 1,424,220 +0.13(+1.36%)
May 26, 2016 9.694 9.709 9.551 9.579 1,079,045 -0.10(-1.04%)
May 25, 2016 9.630 9.763 9.615 9.680 1,779,632 +0.11(+1.13%)
May 24, 2016 9.378 9.579 9.364 9.572 1,659,984 +0.27(+2.86%)
May 23, 2016 9.407 9.407 9.263 9.306 1,440,602 -0.09(-0.99%)
May 20, 2016 9.270 9.443 9.270 9.400 2,120,534 +0.17(+1.79%)
May 19, 2016 9.278 9.357 9.102 9.235 1,779,763 -0.08(-0.85%)
May 18, 2016 8.926 9.321 8.926 9.314 2,939,132 +0.33(+3.68%)
May 17, 2016 9.105 9.191 8.954 8.983 1,836,872 -0.14(-1.57%)
May 16, 2016 9.012 9.184 8.997 9.127 1,443,646 +0.14(+1.52%)
May 13, 2016 9.141 9.242 8.954 8.990 1,423,312 -0.17(-1.88%)
May 12, 2016 9.242 9.303 9.112 9.163 1,646,126 -0.02(-0.23%)
May 11, 2016 9.206 9.292 9.177 9.184 1,560,639 -0.06(-0.70%)
May 10, 2016 9.199 9.314 9.155 9.249 950,278 +0.11(+1.26%)
May 09, 2016 9.120 9.195 9.069 9.134 1,038,848 +0.00(+0.00%)
May 06, 2016 9.084 9.141 9.019 9.134 1,345,089 +0.03(+0.32%)
May 05, 2016 9.235 9.288 9.094 9.105 1,517,312 -0.06(-0.71%)
May 04, 2016 9.242 9.332 9.092 9.170 1,611,054 -0.14(-1.54%)
May 03, 2016 9.414 9.443 9.249 9.314 1,348,684 -0.25(-2.63%)
May 02, 2016 9.515 9.594 9.450 9.565 1,626,130 +0.06(+0.68%)
Apr 29, 2016 9.486 9.558 9.414 9.500 1,556,577 -0.01(-0.08%)
Apr 28, 2016 9.515 9.630 9.479 9.508 1,138,503 -0.10(-1.05%)
Apr 27, 2016 9.644 9.680 9.526 9.608 1,611,801 -0.05(-0.52%)
Apr 26, 2016 9.623 9.702 9.579 9.659 1,548,696 +0.08(+0.83%)
Apr 25, 2016 9.666 9.666 9.511 9.579 1,707,428 -0.11(-1.19%)
Apr 22, 2016 9.450 9.759 9.450 9.694 1,942,143 +0.09(+0.97%)
Apr 21, 2016 9.702 9.709 9.587 9.601 1,322,629 -0.08(-0.82%)
Apr 20, 2016 9.630 9.694 9.547 9.680 1,557,915 +0.07(+0.75%)
Apr 19, 2016 9.544 9.623 9.508 9.608 1,376,074 +0.11(+1.21%)
Apr 18, 2016 9.350 9.536 9.350 9.493 1,324,132 +0.06(+0.69%)
Apr 15, 2016 9.464 9.505 9.407 9.429 1,666,826 -0.04(-0.38%)
Apr 14, 2016 9.400 9.572 9.350 9.464 1,536,766 +0.04(+0.38%)
Apr 13, 2016 9.249 9.443 9.242 9.429 2,265,657 +0.25(+2.74%)
Apr 12, 2016 9.033 9.191 8.994 9.177 1,140,927 +0.18(+2.00%)
Apr 11, 2016 8.961 9.127 8.947 8.997 1,819,346 +0.09(+1.05%)
Apr 08, 2016 8.947 9.026 8.868 8.904 1,619,911 +0.05(+0.57%)
Apr 07, 2016 9.026 9.048 8.807 8.854 1,591,478 -0.25(-2.76%)
Apr 06, 2016 9.048 9.120 8.976 9.105 1,457,945 +0.07(+0.80%)
Apr 05, 2016 9.177 9.206 9.033 9.033 1,717,453 -0.23(-2.48%)
Apr 04, 2016 9.328 9.367 9.242 9.263 1,284,654 -0.06(-0.69%)
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.