Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.260 7.340 7.210 7.240 45,733 +0.02(+0.28%)
Apr 27, 2017 7.320 7.490 7.210 7.220 58,029 -0.13(-1.77%)
Apr 26, 2017 7.090 7.400 7.090 7.350 90,733 +0.25(+3.52%)
Apr 25, 2017 7.150 7.360 7.080 7.100 105,024 +0.00(+0.00%)
Apr 24, 2017 7.240 7.300 7.048 7.100 44,110 +0.00(+0.00%)
Apr 21, 2017 7.170 7.180 7.010 7.100 49,138 -0.08(-1.11%)
Apr 20, 2017 7.120 7.230 7.020 7.180 63,906 +0.10(+1.41%)
Apr 19, 2017 7.200 7.390 7.080 7.080 49,639 -0.07(-0.98%)
Apr 18, 2017 7.360 7.401 7.000 7.150 172,999 -0.27(-3.64%)
Apr 17, 2017 7.040 7.430 6.890 7.420 181,649 +0.40(+5.70%)
Apr 13, 2017 6.980 7.074 6.940 7.020 80,610 +0.03(+0.43%)
Apr 12, 2017 7.020 7.110 6.915 6.990 68,345 -0.03(-0.43%)
Apr 11, 2017 6.990 7.100 6.900 7.020 69,520 +0.03(+0.43%)
Apr 10, 2017 7.000 7.230 6.950 6.990 80,074 -0.02(-0.29%)
Apr 07, 2017 7.000 7.150 6.950 7.010 147,252 -0.01(-0.14%)
Apr 06, 2017 6.970 7.130 6.780 7.020 194,618 +0.08(+1.15%)
Apr 05, 2017 7.110 7.150 6.831 6.940 211,687 -0.13(-1.84%)
Apr 04, 2017 7.190 7.270 7.000 7.070 101,481 -0.11(-1.53%)
Apr 03, 2017 7.280 7.370 7.160 7.180 75,708 -0.10(-1.37%)
Mar 31, 2017 7.080 7.340 7.010 7.280 222,820 +0.20(+2.82%)
Mar 30, 2017 7.150 7.170 7.020 7.080 127,993 -0.06(-0.84%)
Mar 29, 2017 7.260 7.330 7.080 7.140 60,372 -0.07(-0.97%)
Mar 28, 2017 7.620 7.750 7.080 7.210 106,688 -0.49(-6.36%)
Mar 27, 2017 7.290 7.740 7.210 7.700 173,736 +0.30(+4.05%)
Mar 24, 2017 7.080 7.610 7.080 7.400 173,230 +0.32(+4.52%)
Mar 23, 2017 7.150 7.240 7.000 7.080 277,604 -0.08(-1.12%)
Mar 22, 2017 7.440 7.670 7.110 7.160 94,997 -0.14(-1.92%)
Mar 21, 2017 7.670 7.670 7.130 7.300 116,851 -0.36(-4.70%)
Mar 20, 2017 7.670 7.840 7.500 7.660 67,856 -0.02(-0.26%)
Mar 17, 2017 7.610 7.880 7.522 7.680 161,808 +0.04(+0.52%)
Mar 16, 2017 7.350 7.810 7.160 7.640 158,433 +0.33(+4.51%)
Mar 15, 2017 6.720 7.350 6.680 7.310 126,337 +0.62(+9.27%)
Mar 14, 2017 6.700 6.766 6.545 6.690 71,915 -0.05(-0.74%)
Mar 13, 2017 6.680 6.800 6.520 6.740 70,773 +0.07(+1.05%)
Mar 10, 2017 6.740 6.742 6.510 6.670 94,367 -0.05(-0.74%)
Mar 09, 2017 6.700 6.870 6.570 6.720 59,055 +0.03(+0.45%)
Mar 08, 2017 6.610 6.900 6.610 6.690 79,300 +0.07(+1.06%)
Mar 07, 2017 6.790 6.900 6.580 6.620 65,983 -0.23(-3.36%)
Mar 06, 2017 6.910 6.980 6.760 6.850 89,019 -0.10(-1.44%)
Mar 03, 2017 7.120 6.840 6.950 85,784 -0.04(-0.57%)
Mar 02, 2017 6.810 7.079 6.770 6.990 130,223 +0.17(+2.49%)
Mar 01, 2017 6.730 6.900 6.440 6.820 83,510 +0.20(+3.02%)
Feb 28, 2017 6.450 6.745 6.370 6.620 116,514 +0.18(+2.80%)
Feb 27, 2017 6.280 6.500 6.220 6.440 133,174 +0.18(+2.88%)
Feb 24, 2017 6.340 6.400 6.130 6.260 163,808 -0.07(-1.11%)
Feb 23, 2017 6.550 6.590 6.250 6.330 141,085 -0.22(-3.36%)
Feb 22, 2017 7.150 7.150 6.500 6.550 232,568 -0.62(-8.65%)
Feb 21, 2017 7.350 7.350 7.110 7.170 139,168 +0.13(+1.85%)
Feb 17, 2017 7.040 7.040 7.040 0 +0.21(+3.07%)
Feb 16, 2017 6.760 6.840 6.590 6.830 109,056 +0.09(+1.34%)
Feb 15, 2017 6.710 6.800 6.480 6.740 170,378 -0.01(-0.15%)
Feb 14, 2017 6.620 6.840 6.620 6.750 163,352 +0.16(+2.43%)
Feb 13, 2017 6.740 6.830 6.521 6.590 70,215 -0.09(-1.35%)
Feb 10, 2017 6.730 6.790 6.390 6.680 111,906 -0.07(-1.04%)
Feb 09, 2017 6.460 6.780 6.340 6.750 92,044 +0.28(+4.33%)
Feb 08, 2017 6.630 7.110 6.445 6.470 134,445 -0.20(-3.00%)
Feb 07, 2017 7.170 7.170 6.580 6.670 234,641 -0.47(-6.58%)
Feb 06, 2017 7.200 7.350 7.120 7.140 117,583 -0.09(-1.24%)
Feb 03, 2017 7.210 7.280 7.100 7.230 74,485 +0.07(+0.98%)
Feb 02, 2017 7.340 7.340 7.100 7.160 82,211 -0.16(-2.19%)
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.