Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.118 7.118 6.995 7.041 542,993 -0.06(-0.90%)
Aug 30, 2016 7.012 7.122 6.990 7.105 507,405 +0.12(+1.71%)
Aug 29, 2016 6.922 6.995 6.901 6.986 280,361 +0.09(+1.30%)
Aug 26, 2016 6.875 6.905 6.833 6.897 289,042 +0.04(+0.62%)
Aug 25, 2016 6.892 6.905 6.837 6.854 282,910 -0.00(-0.06%)
Aug 24, 2016 6.965 6.982 6.845 6.858 293,721 -0.09(-1.35%)
Aug 23, 2016 6.952 6.965 6.918 6.952 282,920 +0.03(+0.43%)
Aug 22, 2016 6.935 6.986 6.901 6.922 179,562 -0.01(-0.12%)
Aug 19, 2016 6.926 6.935 6.858 6.931 426,058 +0.02(+0.31%)
Aug 18, 2016 6.841 6.918 6.730 6.909 2,316,689 +0.09(+1.31%)
Aug 17, 2016 6.820 6.845 6.799 6.820 299,024 +0.04(+0.57%)
Aug 16, 2016 6.858 6.858 6.777 6.782 223,468 -0.06(-0.93%)
Aug 15, 2016 6.833 6.863 6.816 6.845 332,953 +0.04(+0.63%)
Aug 12, 2016 6.854 6.854 6.794 6.803 274,452 +0.00(+0.00%)
Aug 11, 2016 6.871 6.871 6.790 6.803 239,751 -0.05(-0.75%)
Aug 10, 2016 6.765 6.854 6.756 6.854 503,987 +0.06(+0.88%)
Aug 09, 2016 6.756 6.807 6.752 6.794 420,783 +0.00(+0.06%)
Aug 08, 2016 6.782 6.807 6.752 6.790 266,870 +0.03(+0.50%)
Aug 05, 2016 6.794 6.794 6.730 6.756 231,269 -0.03(-0.44%)
Aug 04, 2016 6.722 6.790 6.722 6.786 210,066 +0.04(+0.63%)
Aug 03, 2016 6.735 6.748 6.696 6.743 204,827 +0.01(+0.13%)
Aug 02, 2016 6.752 6.753 6.662 6.735 307,721 -0.02(-0.25%)
Aug 01, 2016 6.760 6.769 6.713 6.752 237,058 -0.02(-0.31%)
Jul 29, 2016 6.765 6.777 6.713 6.773 339,770 +0.02(+0.32%)
Jul 28, 2016 6.718 6.769 6.705 6.752 222,189 +0.01(+0.19%)
Jul 27, 2016 6.726 6.756 6.688 6.739 322,450 +0.02(+0.32%)
Jul 26, 2016 6.662 6.722 6.654 6.718 261,456 +0.04(+0.64%)
Jul 25, 2016 6.645 6.688 6.632 6.675 384,244 +0.03(+0.45%)
Jul 22, 2016 6.603 6.645 6.603 6.645 330,591 +0.04(+0.58%)
Jul 21, 2016 6.645 6.662 6.590 6.607 525,420 -0.02(-0.26%)
Jul 20, 2016 6.615 6.637 6.594 6.624 395,204 +0.01(+0.13%)
Jul 19, 2016 6.598 6.645 6.583 6.615 318,945 +0.02(+0.26%)
Jul 18, 2016 6.547 6.641 6.535 6.598 352,893 +0.03(+0.45%)
Jul 15, 2016 6.539 6.581 6.501 6.569 295,124 +0.03(+0.46%)
Jul 14, 2016 6.552 6.577 6.535 6.539 200,972 -0.00(-0.07%)
Jul 13, 2016 6.590 6.603 6.530 6.543 329,185 -0.05(-0.71%)
Jul 12, 2016 6.607 6.645 6.590 6.590 226,999 -0.01(-0.19%)
Jul 11, 2016 6.611 6.622 6.552 6.603 442,582 +0.00(+0.00%)
Jul 08, 2016 6.603 6.645 6.586 6.603 480,427 +0.01(+0.13%)
Jul 07, 2016 6.581 6.603 6.560 6.594 206,101 +0.03(+0.52%)
Jul 05, 2016 6.564 6.598 6.496 6.560 332,267 -0.01(-0.13%)
Jul 01, 2016 6.517 6.569 6.569 6.569 292,972 +0.06(+0.92%)
Jun 30, 2016 6.488 6.509 6.414 6.509 547,069 +0.06(+0.92%)
Jun 29, 2016 6.373 6.449 6.366 6.449 296,937 +0.13(+2.09%)
Jun 28, 2016 6.322 6.377 6.296 6.317 262,937 +0.02(+0.34%)
Jun 27, 2016 6.394 6.394 6.283 6.296 461,600 -0.11(-1.73%)
Jun 24, 2016 6.266 6.424 6.241 6.407 675,251 +0.02(+0.33%)
Jun 23, 2016 6.390 6.390 6.353 6.385 263,224 +0.03(+0.54%)
Jun 22, 2016 6.381 6.390 6.334 6.351 389,352 -0.02(-0.33%)
Jun 21, 2016 6.360 6.381 6.326 6.373 292,998 +0.02(+0.27%)
Jun 20, 2016 6.385 6.424 6.335 6.356 500,700 +0.01(+0.13%)
Jun 17, 2016 6.287 6.351 6.283 6.347 517,835 +0.06(+1.02%)
Jun 16, 2016 6.266 6.292 6.224 6.283 377,852 +0.00(+0.07%)
Jun 15, 2016 6.262 6.334 6.262 6.279 350,120 +0.01(+0.20%)
Jun 14, 2016 6.168 6.283 6.151 6.266 711,798 +0.12(+1.87%)
Jun 13, 2016 6.151 6.197 6.118 6.151 489,349 -0.03(-0.47%)
Jun 10, 2016 6.251 6.263 6.159 6.180 414,309 -0.08(-1.26%)
Jun 09, 2016 6.234 6.268 6.176 6.259 377,705 +0.02(+0.40%)
Jun 08, 2016 6.226 6.268 6.176 6.234 549,438 +0.02(+0.40%)
Jun 07, 2016 6.155 6.222 6.135 6.209 269,909 +0.08(+1.29%)
Jun 06, 2016 6.143 6.205 6.122 6.130 269,413 +0.00(+0.00%)
Jun 03, 2016 6.130 6.143 6.072 6.130 181,539 +0.01(+0.20%)
Jun 02, 2016 6.122 6.168 6.097 6.118 167,209 -0.02(-0.41%)
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.