Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.769 6.810 6.733 6.748 42,524 -0.01(-0.15%)
Jan 30, 2017 7.008 7.008 6.753 6.759 45,645 -0.20(-2.83%)
Jan 27, 2017 6.950 6.971 6.873 6.956 29,254 -0.01(-0.15%)
Jan 26, 2017 7.002 7.002 6.940 6.966 28,785 +0.00(+0.00%)
Jan 25, 2017 6.992 7.044 6.950 6.966 21,122 +0.01(+0.15%)
Jan 24, 2017 6.883 6.976 6.831 6.956 34,093 +0.06(+0.90%)
Jan 23, 2017 6.842 6.961 6.836 6.893 21,675 +0.05(+0.68%)
Jan 20, 2017 6.764 6.849 6.764 6.847 151,662 +0.07(+1.07%)
Jan 19, 2017 6.878 6.878 6.743 6.774 37,837 -0.09(-1.36%)
Jan 18, 2017 6.919 6.919 6.831 6.867 23,547 -0.02(-0.23%)
Jan 17, 2017 6.925 6.962 6.883 6.883 46,891 -0.06(-0.82%)
Jan 13, 2017 6.940 6.940 6.940 0 +0.01(+0.15%)
Jan 12, 2017 7.044 7.044 6.925 6.930 27,472 -0.08(-1.18%)
Jan 11, 2017 6.925 7.059 6.878 7.013 131,344 +0.09(+1.27%)
Jan 10, 2017 6.821 6.956 6.784 6.925 38,851 +0.11(+1.60%)
Jan 09, 2017 6.878 6.899 6.790 6.816 79,525 -0.08(-1.13%)
Jan 06, 2017 7.013 7.013 6.873 6.893 24,835 -0.09(-1.26%)
Jan 05, 2017 6.966 7.013 6.940 6.982 41,246 -0.03(-0.44%)
Jan 04, 2017 7.018 7.059 6.956 7.013 55,127 +0.05(+0.67%)
Jan 03, 2017 6.945 6.987 6.857 6.966 27,185 +0.08(+1.21%)
Dec 30, 2016 6.883 6.883 6.883 0 +0.03(+0.38%)
Dec 29, 2016 6.971 7.049 6.842 6.857 88,200 -0.11(-1.64%)
Dec 28, 2016 6.987 6.992 6.899 6.971 26,329 -0.03(-0.44%)
Dec 27, 2016 7.023 7.054 6.987 7.002 35,018 +0.01(+0.07%)
Dec 23, 2016 6.997 6.997 6.997 0 +0.00(+0.00%)
Dec 22, 2016 6.992 7.028 6.956 6.997 39,742 -0.01(-0.07%)
Dec 21, 2016 7.148 7.168 6.997 7.002 64,450 -0.13(-1.82%)
Dec 20, 2016 7.142 7.158 7.111 7.132 40,162 +0.04(+0.51%)
Dec 19, 2016 7.039 7.109 7.023 7.096 51,518 +0.09(+1.33%)
Dec 16, 2016 6.992 7.158 6.976 7.002 221,752 +0.01(+0.15%)
Dec 15, 2016 7.013 7.085 6.967 6.992 72,671 -0.03(-0.37%)
Dec 14, 2016 7.002 7.103 6.932 7.018 61,225 -0.01(-0.07%)
Dec 13, 2016 7.132 7.210 7.002 7.023 113,148 -0.11(-1.53%)
Dec 12, 2016 7.091 7.137 7.044 7.132 59,817 +0.04(+0.51%)
Dec 09, 2016 7.039 7.106 7.031 7.096 79,143 +0.06(+0.81%)
Dec 08, 2016 6.992 7.080 6.950 7.039 93,234 +0.06(+0.82%)
Dec 07, 2016 6.904 6.982 6.893 6.982 53,820 +0.06(+0.82%)
Dec 06, 2016 6.899 6.966 6.816 6.925 106,379 +0.07(+0.98%)
Dec 05, 2016 6.634 6.857 6.541 6.857 185,518 +0.24(+3.61%)
Dec 02, 2016 6.644 6.691 6.577 6.619 196,517 -0.04(-0.62%)
Dec 01, 2016 6.727 6.756 6.619 6.660 113,402 -0.06(-0.93%)
Nov 30, 2016 6.852 6.888 6.696 6.722 158,335 -0.16(-2.34%)
Nov 29, 2016 6.925 6.950 6.873 6.883 117,304 -0.05(-0.67%)
Nov 28, 2016 6.925 6.945 6.899 6.930 100,682 +0.01(+0.07%)
Nov 25, 2016 6.935 6.956 6.925 6.925 25,120 -0.02(-0.22%)
Nov 23, 2016 6.940 6.940 6.940 0 -0.03(-0.45%)
Nov 22, 2016 6.971 7.039 6.950 6.971 112,442 +0.01(+0.07%)
Nov 21, 2016 6.976 7.002 6.930 6.966 74,865 -0.03(-0.37%)
Nov 18, 2016 6.956 7.002 6.888 6.992 56,185 +0.03(+0.45%)
Nov 17, 2016 6.982 7.002 6.914 6.961 62,218 -0.02(-0.30%)
Nov 16, 2016 6.966 7.008 6.945 6.982 59,000 +0.01(+0.15%)
Nov 15, 2016 6.992 7.008 6.852 6.971 70,024 -0.03(-0.44%)
Nov 14, 2016 6.966 7.044 6.950 7.002 112,164 +0.04(+0.60%)
Nov 11, 2016 6.925 7.042 6.884 6.961 204,377 +0.10(+1.41%)
Nov 10, 2016 6.905 6.920 6.783 6.864 118,889 -0.05(-0.66%)
Nov 09, 2016 6.834 6.915 6.625 6.910 119,977 +0.05(+0.67%)
Nov 08, 2016 6.966 6.966 6.859 6.864 55,657 -0.12(-1.75%)
Nov 07, 2016 6.884 7.032 6.854 6.986 42,721 +0.14(+2.01%)
Nov 04, 2016 6.727 6.890 6.727 6.849 48,781 +0.11(+1.59%)
Nov 03, 2016 6.874 6.874 6.676 6.742 114,388 -0.12(-1.78%)
Nov 02, 2016 6.951 6.971 6.864 6.864 122,907 -0.06(-0.81%)
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.