Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.54 | 11.56 | 11.06 | 11.16 | 19,303 | -0.63(-5.34%) |
Jul 28, 2017 | 12.00 | 12.00 | 11.67 | 11.79 | 1,479 | -0.01(-0.08%) |
Jul 27, 2017 | 11.52 | 11.80 | 11.52 | 11.80 | 2,108 | +0.15(+1.29%) |
Jul 26, 2017 | 11.65 | 11.65 | 11.65 | 11.65 | 817 | +0.10(+0.87%) |
Jul 25, 2017 | 11.50 | 12.20 | 11.50 | 11.55 | 1,090 | +0.10(+0.87%) |
Jul 24, 2017 | 11.83 | 11.83 | 11.11 | 11.45 | 11,834 | -0.63(-5.22%) |
Jul 20, 2017 | 12.08 | 12.08 | 12.08 | 6 | +0.18(+1.51%) | |
Jul 19, 2017 | 12.22 | 12.41 | 11.82 | 11.90 | 3,045 | -0.50(-4.03%) |
Jul 18, 2017 | 12.38 | 13.04 | 12.38 | 12.40 | 3,567 | -0.60(-4.59%) |
Jul 17, 2017 | 12.55 | 13.10 | 12.55 | 13.00 | 819 | +0.45(+3.56%) |
Jul 14, 2017 | 12.57 | 13.31 | 12.55 | 12.55 | 2,885 | -0.55(-4.20%) |
Jul 13, 2017 | 13.18 | 13.38 | 13.10 | 13.10 | 1,071 | +0.01(+0.08%) |
Jul 12, 2017 | 12.74 | 13.09 | 12.74 | 13.09 | 1,506 | +0.09(+0.69%) |
Jul 11, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 581 | +0.03(+0.23%) |
Jul 10, 2017 | 13.04 | 13.04 | 12.68 | 12.97 | 5,512 | -0.14(-1.07%) |
Jul 06, 2017 | 13.11 | 13.11 | 13.11 | 9 | -0.35(-2.60%) | |
Jul 03, 2017 | 13.46 | 13.46 | 13.46 | 13.46 | 72 | +0.00(+0.00%) |
Jun 23, 2017 | 13.46 | 13.46 | 13.46 | 35 | +0.28(+2.12%) | |
Jun 22, 2017 | 14.31 | 14.31 | 13.11 | 13.18 | 1,142 | +0.17(+1.29%) |
Jun 21, 2017 | 13.01 | 13.01 | 13.01 | 13.01 | 298 | -1.21(-8.50%) |
Jun 20, 2017 | 14.21 | 14.24 | 14.20 | 14.22 | 1,318 | +0.18(+1.28%) |
Jun 19, 2017 | 14.04 | 14.04 | 14.04 | 14.04 | 365 | -0.31(-2.15%) |
Jun 08, 2017 | 14.35 | 14.35 | 14.35 | 75 | -0.15(-1.03%) | |
Jun 07, 2017 | 13.75 | 14.50 | 12.73 | 14.50 | 900 | +0.75(+5.45%) |
Jun 06, 2017 | 13.98 | 14.86 | 13.75 | 13.75 | 606 | -1.24(-8.27%) |
Jun 05, 2017 | 12.79 | 14.99 | 12.79 | 14.99 | 300 | +2.21(+17.29%) |
Jun 02, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 300 | -0.74(-5.47%) |
Jun 01, 2017 | 13.99 | 13.99 | 13.52 | 13.52 | 859 | -0.42(-3.01%) |
May 31, 2017 | 13.94 | 13.94 | 13.94 | 13.94 | 100 | +0.00(+0.00%) |
May 26, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.24(+1.75%) | |
May 18, 2017 | 13.70 | 13.70 | 13.70 | 9 | +0.39(+2.94%) | |
May 17, 2017 | 13.02 | 13.31 | 13.02 | 13.31 | 825 | -0.89(-6.27%) |
May 16, 2017 | 13.65 | 14.21 | 13.65 | 14.20 | 540 | +0.67(+4.92%) |
May 15, 2017 | 13.00 | 14.00 | 12.44 | 13.53 | 2,103 | -0.81(-5.62%) |
May 12, 2017 | 14.64 | 14.64 | 14.21 | 14.34 | 3,949 | -0.31(-2.12%) |
May 11, 2017 | 15.00 | 15.00 | 14.65 | 14.65 | 1,486 | -0.56(-3.68%) |
May 10, 2017 | 15.45 | 15.45 | 14.94 | 15.21 | 1,298 | -0.19(-1.27%) |
May 09, 2017 | 16.00 | 16.00 | 15.40 | 15.40 | 4,500 | -1.10(-6.64%) |
May 08, 2017 | 12.95 | 18.00 | 12.87 | 16.50 | 24,453 | +4.07(+32.74%) |
May 03, 2017 | 12.43 | 12.43 | 12.43 | 0 | -0.06(-0.48%) |
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.
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.