Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.212 7.371 7.162 7.204 204,726 -0.02(-0.22%)
Apr 27, 2017 7.172 7.220 7.172 7.220 16,226 +0.02(+0.22%)
Apr 26, 2017 7.156 7.212 7.148 7.204 264,758 +0.08(+1.12%)
Apr 25, 2017 7.084 7.156 7.016 7.124 189,920 +0.17(+2.41%)
Apr 24, 2017 6.949 7.036 6.949 6.957 30,687 +0.02(+0.34%)
Apr 21, 2017 6.965 7.001 6.893 6.933 20,945 +0.00(+0.00%)
Apr 20, 2017 6.981 7.065 6.901 6.933 80,021 -0.01(-0.17%)
Apr 19, 2017 6.945 6.992 6.921 6.945 89,715 -0.01(-0.11%)
Apr 18, 2017 6.976 7.015 6.953 6.953 39,495 -0.03(-0.45%)
Apr 17, 2017 6.984 7.008 6.950 6.984 51,687 +0.00(+0.00%)
Apr 13, 2017 7.008 7.008 6.947 6.984 17,208 -0.02(-0.34%)
Apr 12, 2017 7.000 7.008 6.953 7.008 5,524 +0.00(+0.00%)
Apr 11, 2017 6.992 7.023 6.953 7.008 21,518 +0.02(+0.22%)
Apr 10, 2017 6.929 7.008 6.929 6.992 13,891 +0.01(+0.11%)
Apr 07, 2017 6.937 7.023 6.937 6.984 29,090 -0.01(-0.11%)
Apr 06, 2017 6.961 7.008 6.961 6.992 8,021 +0.02(+0.22%)
Apr 05, 2017 6.921 7.016 6.921 6.976 34,445 +0.06(+0.91%)
Apr 04, 2017 6.984 6.984 6.909 6.913 22,321 -0.07(-1.01%)
Apr 03, 2017 7.039 7.052 6.953 6.984 43,662 -0.07(-1.00%)
Mar 31, 2017 7.039 7.063 7.010 7.055 66,875 +0.02(+0.33%)
Mar 30, 2017 7.019 7.055 6.992 7.031 44,667 +0.02(+0.22%)
Mar 29, 2017 6.945 7.047 6.945 7.015 25,030 +0.05(+0.68%)
Mar 28, 2017 6.968 7.055 6.961 6.968 53,956 +0.02(+0.34%)
Mar 27, 2017 6.961 6.992 6.921 6.945 20,129 -0.02(-0.34%)
Mar 24, 2017 6.929 6.984 6.929 6.968 15,811 +0.04(+0.57%)
Mar 23, 2017 6.945 6.976 6.913 6.929 15,353 -0.02(-0.23%)
Mar 22, 2017 6.953 7.000 6.906 6.945 43,260 -0.01(-0.11%)
Mar 21, 2017 6.984 7.023 6.921 6.953 78,810 -0.02(-0.34%)
Mar 20, 2017 6.882 6.984 6.882 6.976 37,567 +0.09(+1.25%)
Mar 17, 2017 6.913 6.953 6.882 6.890 25,388 -0.04(-0.57%)
Mar 16, 2017 6.984 6.984 6.913 6.929 43,505 -0.03(-0.45%)
Mar 15, 2017 7.008 7.008 6.921 6.961 37,976 -0.03(-0.45%)
Mar 14, 2017 6.937 7.023 6.937 6.992 25,412 +0.01(+0.11%)
Mar 13, 2017 7.008 7.070 6.968 6.984 50,826 +0.02(+0.23%)
Mar 10, 2017 6.937 6.992 6.910 6.968 4,491 +0.05(+0.68%)
Mar 09, 2017 6.913 6.968 6.866 6.921 24,614 -0.02(-0.23%)
Mar 08, 2017 6.945 6.968 6.929 6.937 22,470 -0.01(-0.11%)
Mar 07, 2017 6.968 6.992 6.921 6.945 28,198 -0.01(-0.11%)
Mar 06, 2017 6.992 7.015 6.929 6.953 77,114 -0.01(-0.11%)
Mar 03, 2017 6.968 7.063 6.945 6.961 58,901 -0.02(-0.23%)
Mar 02, 2017 6.961 7.063 6.835 6.976 259,219 +0.10(+1.48%)
Mar 01, 2017 6.866 6.921 6.827 6.874 65,255 +0.03(+0.46%)
Feb 28, 2017 6.866 6.866 6.796 6.843 77,917 -0.02(-0.23%)
Feb 27, 2017 6.811 6.859 6.777 6.859 34,720 +0.04(+0.58%)
Feb 24, 2017 6.835 6.851 6.786 6.819 33,978 +0.00(+0.00%)
Feb 23, 2017 6.804 6.835 6.772 6.819 31,386 +0.05(+0.70%)
Feb 22, 2017 6.811 6.820 6.757 6.772 56,826 -0.02(-0.35%)
Feb 21, 2017 6.827 6.866 6.772 6.796 31,823 -0.02(-0.23%)
Feb 17, 2017 6.811 6.811 6.811 0 +0.06(+0.93%)
Feb 16, 2017 6.804 6.819 6.702 6.749 58,427 -0.02(-0.23%)
Feb 15, 2017 6.764 6.819 6.741 6.764 33,128 +0.05(+0.70%)
Feb 14, 2017 6.796 6.796 6.717 6.717 21,957 -0.05(-0.70%)
Feb 13, 2017 6.788 6.851 6.749 6.764 43,276 +0.05(+0.70%)
Feb 10, 2017 6.749 6.788 6.717 6.717 10,808 -0.02(-0.23%)
Feb 09, 2017 6.749 6.810 6.725 6.733 58,959 +0.02(+0.35%)
Feb 08, 2017 6.717 6.741 6.678 6.709 74,485 +0.02(+0.23%)
Feb 07, 2017 6.772 6.772 6.694 6.694 49,852 -0.03(-0.47%)
Feb 06, 2017 6.709 6.764 6.709 6.725 60,341 +0.04(+0.59%)
Feb 03, 2017 6.717 6.749 6.647 6.686 3,918 +0.04(+0.59%)
Feb 02, 2017 6.670 6.717 6.640 6.647 22,467 -0.04(-0.59%)
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.