Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.14 10.14 10.06 10.10 33,228 -0.07(-0.71%)
May 30, 2017 10.00 10.17 10.00 10.17 67,284 +0.02(+0.16%)
May 26, 2017 10.11 10.16 10.11 10.15 6,174 +0.01(+0.11%)
May 25, 2017 10.07 10.16 10.07 10.14 34,895 +0.12(+1.23%)
May 24, 2017 10.03 10.04 10.00 10.02 6,987 -0.02(-0.17%)
May 23, 2017 10.06 10.06 10.04 10.04 38,163 -0.02(-0.22%)
May 22, 2017 10.03 10.07 10.02 10.06 36,616 +0.07(+0.67%)
May 19, 2017 9.941 10.04 9.941 9.991 13,908 +0.08(+0.79%)
May 18, 2017 9.823 9.946 9.823 9.913 21,433 +0.01(+0.11%)
May 17, 2017 9.952 9.952 9.896 9.902 29,509 -0.10(-0.95%)
May 16, 2017 9.991 10.06 9.989 9.997 72,816 -0.05(-0.50%)
May 15, 2017 9.998 10.06 9.998 10.05 17,315 +0.07(+0.67%)
May 12, 2017 9.985 9.991 9.963 9.980 35,047 +0.02(+0.17%)
May 11, 2017 9.935 9.989 9.918 9.963 27,994 -0.03(-0.28%)
May 10, 2017 9.907 10.00 9.851 9.991 38,940 +0.10(+1.03%)
May 09, 2017 9.834 9.895 9.834 9.890 15,019 +0.16(+1.66%)
May 08, 2017 9.717 9.762 9.678 9.728 37,897 -0.05(-0.52%)
May 05, 2017 9.778 9.823 9.767 9.778 47,333 -0.05(-0.51%)
May 04, 2017 9.851 9.913 9.812 9.829 53,667 -0.05(-0.51%)
May 03, 2017 9.862 9.893 9.852 9.879 15,244 +0.00(+0.00%)
May 02, 2017 9.840 9.894 9.829 9.879 32,312 +0.01(+0.06%)
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.