Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.138 7.138 7.072 7.082 64,286 -0.05(-0.71%)
Jun 29, 2017 7.143 7.143 7.062 7.133 97,299 -0.01(-0.14%)
Jun 28, 2017 7.072 7.228 7.041 7.143 76,341 +0.08(+1.15%)
Jun 27, 2017 7.178 7.199 7.062 7.062 87,788 -0.12(-1.62%)
Jun 26, 2017 7.214 7.234 7.143 7.178 111,786 -0.03(-0.42%)
Jun 23, 2017 7.117 7.239 7.107 7.209 461,905 +0.10(+1.35%)
Jun 22, 2017 7.153 7.153 7.092 7.112 37,206 -0.04(-0.57%)
Jun 21, 2017 7.209 7.209 7.133 7.153 41,490 -0.05(-0.63%)
Jun 20, 2017 7.168 7.224 7.148 7.199 83,858 -0.01(-0.14%)
Jun 19, 2017 7.234 7.285 7.168 7.209 166,769 -0.16(-2.20%)
Jun 16, 2017 7.117 7.391 7.047 7.371 730,333 +0.20(+2.83%)
Jun 15, 2017 7.117 7.193 7.117 7.168 91,642 +0.01(+0.14%)
Jun 14, 2017 7.123 7.188 7.117 7.158 65,113 +0.04(+0.57%)
Jun 13, 2017 7.102 7.133 7.041 7.117 113,573 +0.03(+0.43%)
Jun 12, 2017 7.092 7.173 7.072 7.087 93,061 -0.01(-0.07%)
Jun 09, 2017 7.102 7.117 7.062 7.092 100,240 -0.01(-0.14%)
Jun 08, 2017 7.031 7.143 7.021 7.102 69,428 +0.07(+1.01%)
Jun 07, 2017 7.041 7.047 6.991 7.031 74,566 -0.01(-0.14%)
Jun 06, 2017 7.041 7.072 7.001 7.041 328,025 -0.01(-0.07%)
Jun 05, 2017 7.143 7.163 7.031 7.047 47,611 -0.11(-1.49%)
Jun 02, 2017 7.133 7.183 7.117 7.153 72,505 +0.03(+0.43%)
Jun 01, 2017 7.067 7.134 7.021 7.123 48,616 +0.06(+0.86%)
May 31, 2017 6.965 7.112 6.874 7.062 93,809 +0.08(+1.09%)
May 30, 2017 6.991 7.034 6.981 6.986 30,915 -0.02(-0.29%)
May 26, 2017 6.986 7.047 6.874 7.006 72,711 +0.01(+0.14%)
May 25, 2017 7.036 7.052 6.976 6.996 34,316 -0.03(-0.36%)
May 24, 2017 6.986 7.047 6.986 7.021 86,067 +0.04(+0.58%)
May 23, 2017 7.031 7.040 6.981 6.981 55,112 -0.04(-0.58%)
May 22, 2017 7.006 7.026 6.996 7.021 55,667 +0.02(+0.29%)
May 19, 2017 6.940 7.016 6.940 7.001 72,600 +0.04(+0.51%)
May 18, 2017 6.981 6.986 6.910 6.965 67,373 -0.02(-0.22%)
May 17, 2017 6.960 7.012 6.935 6.981 84,138 -0.02(-0.29%)
May 16, 2017 6.996 7.016 6.991 7.001 142,330 +0.01(+0.07%)
May 15, 2017 6.971 7.016 6.965 6.996 89,296 +0.04(+0.51%)
May 12, 2017 6.940 7.016 6.910 6.960 102,064 +0.01(+0.07%)
May 11, 2017 6.950 6.980 6.881 6.955 112,632 +0.02(+0.29%)
May 10, 2017 6.960 6.975 6.906 6.935 92,499 -0.01(-0.14%)
May 09, 2017 7.000 7.000 6.911 6.945 137,819 -0.03(-0.43%)
May 08, 2017 6.950 6.975 6.931 6.975 95,932 +0.03(+0.43%)
May 05, 2017 6.836 6.965 6.767 6.945 369,368 +0.15(+2.19%)
May 04, 2017 6.821 6.866 6.782 6.796 169,108 -0.02(-0.36%)
May 03, 2017 6.727 6.851 6.702 6.821 205,160 +0.11(+1.70%)
May 02, 2017 6.742 6.844 6.687 6.707 108,110 -0.01(-0.22%)
May 01, 2017 6.792 6.792 6.702 6.722 58,700 -0.03(-0.44%)
Apr 28, 2017 6.806 6.806 6.732 6.752 111,268 -0.05(-0.73%)
Apr 27, 2017 6.821 6.846 6.792 6.801 87,369 +0.00(+0.07%)
Apr 26, 2017 6.787 6.846 6.764 6.796 216,015 +0.00(+0.07%)
Apr 25, 2017 6.757 6.816 6.742 6.792 172,682 +0.06(+0.88%)
Apr 24, 2017 6.672 6.747 6.660 6.732 247,077 +0.09(+1.42%)
Apr 21, 2017 6.543 6.672 6.543 6.638 174,289 +0.08(+1.29%)
Apr 20, 2017 6.484 6.568 6.479 6.553 416,236 +0.06(+0.92%)
Apr 19, 2017 6.499 6.513 6.444 6.494 80,945 -0.00(-0.08%)
Apr 18, 2017 6.499 6.543 6.479 6.499 45,375 -0.01(-0.15%)
Apr 17, 2017 6.518 6.518 6.464 6.509 205,968 +0.01(+0.15%)
Apr 13, 2017 6.494 6.531 6.454 6.499 61,912 -0.01(-0.15%)
Apr 12, 2017 6.459 6.528 6.374 6.509 109,175 +0.04(+0.69%)
Apr 11, 2017 6.394 6.494 6.394 6.464 46,068 +0.06(+0.93%)
Apr 10, 2017 6.409 6.439 6.379 6.404 47,585 -0.00(-0.08%)
Apr 07, 2017 6.419 6.436 6.365 6.409 31,875 -0.02(-0.31%)
Apr 06, 2017 6.384 6.439 6.335 6.429 71,057 +0.03(+0.54%)
Apr 05, 2017 6.504 6.528 6.370 6.394 136,560 -0.08(-1.30%)
Apr 04, 2017 6.464 6.494 6.439 6.479 73,221 +0.02(+0.31%)
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.