Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.16 11.22 11.06 11.19 14,494,445 -0.01(-0.07%)
Aug 30, 2016 11.23 11.26 11.12 11.19 13,541,408 -0.04(-0.35%)
Aug 29, 2016 11.22 11.35 11.20 11.23 10,306,688 +0.03(+0.28%)
Aug 26, 2016 11.19 11.43 11.19 11.20 19,999,336 +0.02(+0.14%)
Aug 25, 2016 10.62 11.27 10.55 11.19 46,431,888 -0.02(-0.21%)
Aug 24, 2016 11.42 11.47 11.20 11.21 25,332,392 -0.13(-1.17%)
Aug 23, 2016 11.23 11.40 11.23 11.34 18,078,328 +0.16(+1.39%)
Aug 22, 2016 11.18 11.20 11.10 11.19 16,833,076 -0.04(-0.35%)
Aug 19, 2016 11.26 11.29 11.20 11.22 12,208,998 -0.07(-0.62%)
Aug 18, 2016 11.30 11.36 11.26 11.29 11,632,115 +0.01(+0.07%)
Aug 17, 2016 11.21 11.29 11.15 11.29 13,323,805 +0.07(+0.62%)
Aug 16, 2016 11.26 11.30 11.19 11.22 12,032,739 -0.09(-0.76%)
Aug 15, 2016 11.14 11.36 11.14 11.30 16,378,350 +0.19(+1.68%)
Aug 12, 2016 11.12 11.19 11.09 11.12 12,835,902 -0.02(-0.14%)
Aug 11, 2016 11.05 11.15 11.01 11.13 10,500,585 +0.09(+0.77%)
Aug 10, 2016 11.12 11.13 11.01 11.05 15,247,288 -0.05(-0.42%)
Aug 09, 2016 11.12 11.16 11.08 11.09 15,945,793 -0.01(-0.07%)
Aug 08, 2016 11.13 11.16 11.05 11.10 14,884,583 -0.02(-0.14%)
Aug 05, 2016 11.08 11.18 11.05 11.12 13,085,094 +0.10(+0.92%)
Aug 04, 2016 11.15 11.19 10.97 11.01 19,090,032 -0.12(-1.12%)
Aug 03, 2016 10.94 11.17 10.93 11.14 13,030,623 +0.19(+1.78%)
Aug 02, 2016 10.84 11.04 10.78 10.94 13,720,939 -0.09(-0.85%)
Aug 01, 2016 10.94 11.08 10.91 11.04 17,789,456 +0.13(+1.21%)
Jul 29, 2016 10.83 11.00 10.73 10.91 20,245,122 +0.05(+0.50%)
Jul 28, 2016 10.86 10.88 10.76 10.85 20,736,130 -0.04(-0.36%)
Jul 27, 2016 11.10 11.10 10.82 10.89 22,636,190 -0.15(-1.34%)
Jul 26, 2016 11.02 11.11 10.99 11.04 12,027,488 +0.02(+0.14%)
Jul 25, 2016 10.98 11.05 10.97 11.02 8,955,782 +0.04(+0.35%)
Jul 22, 2016 10.91 11.01 10.82 10.98 13,215,779 +0.09(+0.79%)
Jul 21, 2016 11.00 11.04 10.84 10.90 23,974,010 -0.12(-1.13%)
Jul 20, 2016 11.01 11.09 10.93 11.02 22,125,388 +0.09(+0.78%)
Jul 19, 2016 10.84 10.98 10.83 10.94 14,515,181 +0.09(+0.79%)
Jul 18, 2016 10.78 10.90 10.78 10.85 8,515,702 +0.07(+0.65%)
Jul 15, 2016 10.81 10.84 10.72 10.78 12,857,795 +0.04(+0.36%)
Jul 14, 2016 10.81 10.85 10.70 10.74 12,047,901 -0.01(-0.07%)
Jul 13, 2016 10.69 10.78 10.61 10.75 12,601,868 +0.07(+0.66%)
Jul 12, 2016 10.49 10.77 10.49 10.68 22,048,550 +0.44(+4.26%)
Jul 11, 2016 10.25 10.35 10.14 10.24 12,499,964 +0.06(+0.61%)
Jul 08, 2016 10.16 10.00 10.13 10.18 11,052,742 +0.18(+1.79%)
Jul 07, 2016 9.855 10.02 9.800 10.00 17,504,106 +0.19(+1.98%)
Jul 06, 2016 9.543 9.824 9.372 9.808 15,422,237 +0.19(+1.94%)
Jul 05, 2016 9.824 9.894 9.539 9.621 11,918,497 -0.29(-2.91%)
Jul 01, 2016 9.769 9.909 9.909 9.909 13,988,963 +0.14(+1.43%)
Jun 30, 2016 9.551 9.769 9.450 9.769 18,577,164 +0.29(+3.04%)
Jun 29, 2016 9.318 9.520 9.216 9.481 18,237,570 +0.30(+3.31%)
Jun 28, 2016 9.084 9.185 8.960 9.178 19,695,952 +0.19(+2.08%)
Jun 27, 2016 9.427 9.434 8.936 8.991 19,357,852 -0.55(-5.79%)
Jun 24, 2016 9.660 9.831 9.458 9.543 25,465,512 -0.54(-5.33%)
Jun 23, 2016 9.987 10.10 9.956 10.08 17,155,624 +0.26(+2.70%)
Jun 22, 2016 9.971 10.06 9.808 9.816 23,451,366 -0.56(-5.40%)
Jun 21, 2016 10.22 10.40 10.17 10.38 16,955,492 +0.20(+1.99%)
Jun 20, 2016 10.34 10.42 10.17 10.17 15,972,700 -0.04(-0.38%)
Jun 17, 2016 10.10 10.26 10.09 10.21 18,547,694 +0.11(+1.08%)
Jun 16, 2016 10.07 10.13 9.894 10.10 11,060,782 -0.02(-0.15%)
Jun 15, 2016 10.19 10.28 10.09 10.12 12,606,344 -0.04(-0.38%)
Jun 14, 2016 10.13 10.28 10.03 10.16 14,881,979 +0.02(+0.15%)
Jun 13, 2016 10.33 10.35 10.13 10.14 17,486,970 -0.27(-2.59%)
Jun 10, 2016 10.57 10.58 10.33 10.41 13,157,597 -0.26(-2.46%)
Jun 09, 2016 10.63 10.71 10.50 10.67 12,203,321 -0.02(-0.22%)
Jun 08, 2016 10.56 10.72 10.54 10.70 12,033,818 +0.14(+1.31%)
Jun 07, 2016 10.57 10.64 10.50 10.56 12,383,794 +0.02(+0.15%)
Jun 06, 2016 10.36 10.57 10.36 10.54 11,272,239 +0.18(+1.71%)
Jun 03, 2016 10.39 10.44 10.27 10.37 14,106,661 -0.08(-0.74%)
Jun 02, 2016 10.33 10.52 10.32 10.44 17,710,102 +0.08(+0.74%)
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.