Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.074 7.084 6.966 7.081 136,367 +0.04(+0.51%)
Jul 28, 2017 7.052 7.073 7.031 7.045 89,543 +0.03(+0.41%)
Jul 27, 2017 7.023 7.059 6.995 7.016 109,079 -0.01(-0.10%)
Jul 26, 2017 7.102 7.102 7.002 7.023 119,614 -0.04(-0.51%)
Jul 25, 2017 7.081 7.081 6.995 7.059 96,306 +0.06(+0.82%)
Jul 24, 2017 7.023 7.059 6.966 7.002 92,239 -0.01(-0.20%)
Jul 21, 2017 7.081 7.081 6.995 7.016 66,184 -0.01(-0.10%)
Jul 20, 2017 7.145 7.145 6.959 7.023 184,704 -0.06(-0.91%)
Jul 19, 2017 7.095 7.119 7.059 7.088 126,603 +0.04(+0.61%)
Jul 18, 2017 7.045 7.074 6.980 7.045 139,003 +0.06(+0.92%)
Jul 17, 2017 7.031 7.088 6.961 6.980 252,210 +0.00(+0.00%)
Jul 14, 2017 6.952 7.016 6.916 6.980 122,226 +0.07(+1.04%)
Jul 13, 2017 6.966 6.966 6.873 6.909 107,466 -0.04(-0.62%)
Jul 12, 2017 6.916 6.988 6.916 6.952 168,224 +0.11(+1.57%)
Jul 11, 2017 6.801 6.859 6.780 6.844 85,848 +0.04(+0.53%)
Jul 10, 2017 6.780 6.870 6.780 6.808 103,333 -0.01(-0.21%)
Jul 07, 2017 6.794 6.823 6.730 6.823 139,935 +0.02(+0.32%)
Jul 06, 2017 6.937 6.973 6.780 6.801 191,649 -0.15(-2.16%)
Jul 05, 2017 7.038 7.038 6.849 6.952 187,957 -0.11(-1.52%)
Jul 03, 2017 6.930 7.081 6.923 7.059 59,933 +0.16(+2.28%)
Jun 30, 2017 6.866 6.949 6.830 6.902 115,679 +0.14(+2.01%)
Jun 29, 2017 6.773 6.830 6.737 6.765 162,284 +0.05(+0.75%)
Jun 28, 2017 6.672 6.780 6.672 6.715 175,513 +0.04(+0.64%)
Jun 27, 2017 6.644 6.758 6.644 6.672 189,633 +0.03(+0.43%)
Jun 26, 2017 6.558 6.658 6.522 6.644 149,484 +0.11(+1.64%)
Jun 23, 2017 6.457 6.565 6.440 6.536 160,948 +0.11(+1.67%)
Jun 22, 2017 6.328 6.479 6.321 6.429 222,011 +0.15(+2.40%)
Jun 21, 2017 6.414 6.414 6.185 6.278 427,995 -0.07(-1.13%)
Jun 20, 2017 6.493 6.513 6.321 6.350 312,597 -0.21(-3.17%)
Jun 19, 2017 6.694 6.694 6.515 6.558 175,700 -0.10(-1.51%)
Jun 16, 2017 6.615 6.694 6.558 6.658 231,640 +0.10(+1.53%)
Jun 15, 2017 6.801 6.801 6.536 6.558 269,346 -0.26(-3.79%)
Jun 14, 2017 7.016 7.016 6.801 6.816 189,256 -0.18(-2.56%)
Jun 13, 2017 6.937 7.009 6.916 6.995 128,932 +0.10(+1.46%)
Jun 12, 2017 6.859 6.916 6.859 6.894 169,628 +0.07(+1.05%)
Jun 09, 2017 6.765 6.837 6.737 6.823 291,571 +0.06(+0.85%)
Jun 08, 2017 6.844 6.902 6.737 6.765 450,768 -0.16(-2.28%)
Jun 07, 2017 7.095 7.160 6.887 6.923 289,489 -0.18(-2.52%)
Jun 06, 2017 7.117 7.123 7.066 7.102 122,741 +0.04(+0.51%)
Jun 05, 2017 7.074 7.145 7.038 7.066 104,776 -0.06(-0.90%)
Jun 02, 2017 7.195 7.217 7.131 7.131 93,090 -0.09(-1.19%)
Jun 01, 2017 7.160 7.224 7.102 7.217 122,555 +0.11(+1.51%)
May 31, 2017 7.102 7.167 7.031 7.109 212,570 -0.04(-0.50%)
May 30, 2017 7.203 7.203 7.131 7.145 261,686 -0.12(-1.68%)
May 26, 2017 7.346 7.396 7.224 7.267 179,487 -0.04(-0.49%)
May 25, 2017 7.461 7.461 7.267 7.303 219,029 -0.11(-1.55%)
May 24, 2017 7.525 7.525 7.403 7.418 172,815 -0.09(-1.15%)
May 23, 2017 7.518 7.518 7.475 7.504 175,247 +0.07(+0.96%)
May 22, 2017 7.468 7.475 7.324 7.432 227,881 +0.06(+0.88%)
May 19, 2017 7.339 7.418 7.324 7.367 178,717 +0.07(+0.98%)
May 18, 2017 7.260 7.310 7.203 7.296 258,481 +0.02(+0.30%)
May 17, 2017 7.482 7.482 7.231 7.274 238,749 -0.14(-1.93%)
May 16, 2017 7.488 7.488 7.375 7.418 232,636 +0.00(+0.00%)
May 15, 2017 7.488 7.488 7.383 7.418 200,009 +0.09(+1.25%)
May 12, 2017 7.368 7.368 7.263 7.326 189,113 +0.11(+1.46%)
May 11, 2017 7.298 7.312 7.214 7.221 120,593 -0.05(-0.68%)
May 10, 2017 7.235 7.298 7.214 7.270 98,107 +0.04(+0.49%)
May 09, 2017 7.214 7.263 7.172 7.235 116,817 -0.01(-0.10%)
May 08, 2017 7.249 7.291 7.182 7.242 161,656 +0.01(+0.10%)
May 05, 2017 7.095 7.248 7.066 7.235 230,495 +0.13(+1.88%)
May 04, 2017 7.305 7.305 7.031 7.102 370,287 -0.24(-3.25%)
May 03, 2017 7.397 7.438 7.333 7.340 175,467 -0.06(-0.85%)
May 02, 2017 7.474 7.474 7.375 7.404 118,554 -0.04(-0.57%)
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.