Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.739 6.788 6.703 6.788 201,374 +0.08(+1.14%)
Jul 30, 2015 6.656 6.753 6.656 6.711 83,660 +0.05(+0.73%)
Jul 29, 2015 6.725 6.746 6.614 6.663 64,363 -0.01(-0.10%)
Jul 28, 2015 6.649 6.753 6.642 6.670 118,011 +0.01(+0.10%)
Jul 27, 2015 6.725 6.746 6.663 6.663 78,677 -0.10(-1.44%)
Jul 24, 2015 6.760 6.822 6.760 6.760 62,136 -0.03(-0.51%)
Jul 23, 2015 6.829 6.871 6.781 6.794 64,426 -0.03(-0.46%)
Jul 22, 2015 6.860 6.880 6.798 6.826 99,702 -0.05(-0.70%)
Jul 21, 2015 6.887 6.915 6.860 6.874 29,711 -0.02(-0.30%)
Jul 20, 2015 6.894 6.921 6.880 6.894 34,984 -0.02(-0.30%)
Jul 17, 2015 6.921 6.962 6.874 6.915 79,223 +0.01(+0.20%)
Jul 16, 2015 6.983 6.983 6.894 6.901 41,906 -0.07(-0.98%)
Jul 15, 2015 6.962 6.976 6.935 6.969 58,046 +0.01(+0.20%)
Jul 14, 2015 6.925 6.990 6.925 6.956 66,066 +0.03(+0.39%)
Jul 13, 2015 6.894 6.969 6.894 6.928 95,775 +0.03(+0.40%)
Jul 10, 2015 6.976 6.983 6.901 6.901 125,886 -0.07(-0.98%)
Jul 09, 2015 6.956 6.990 6.942 6.969 47,516 +0.00(+0.00%)
Jul 08, 2015 6.969 6.990 6.962 6.969 120,442 -0.02(-0.29%)
Jul 07, 2015 7.010 7.010 6.956 6.990 235,279 -0.03(-0.39%)
Jul 06, 2015 6.983 7.024 6.983 7.017 37,526 +0.00(+0.00%)
Jul 02, 2015 7.003 7.017 7.017 7.017 51,320 +0.00(+0.00%)
Jul 01, 2015 7.051 7.051 6.976 7.017 68,828 +0.04(+0.59%)
Jun 30, 2015 6.976 7.024 6.962 6.976 100,243 -0.01(-0.20%)
Jun 29, 2015 6.962 6.990 6.949 6.990 93,954 +0.00(+0.00%)
Jun 26, 2015 6.921 7.003 6.908 6.990 77,483 +0.04(+0.59%)
Jun 25, 2015 6.962 6.983 6.915 6.949 85,103 -0.08(-1.17%)
Jun 24, 2015 6.928 7.038 6.928 7.031 160,325 +0.05(+0.78%)
Jun 23, 2015 7.003 7.051 6.976 6.976 58,546 -0.03(-0.49%)
Jun 22, 2015 6.997 7.058 6.949 7.010 65,886 +0.00(+0.00%)
Jun 19, 2015 7.045 7.079 6.976 7.010 47,504 -0.04(-0.58%)
Jun 18, 2015 7.113 7.140 7.003 7.051 26,030 -0.02(-0.29%)
Jun 17, 2015 6.983 7.072 6.983 7.072 58,518 +0.08(+1.08%)
Jun 16, 2015 6.969 7.079 6.942 6.997 77,539 -0.02(-0.29%)
Jun 15, 2015 6.997 7.133 6.962 7.017 44,609 +0.00(+0.00%)
Jun 12, 2015 6.990 7.045 6.983 7.017 34,852 +0.04(+0.59%)
Jun 11, 2015 7.065 7.065 6.949 6.976 16,076 -0.10(-1.45%)
Jun 10, 2015 7.079 7.147 7.003 7.079 43,053 -0.01(-0.10%)
Jun 09, 2015 6.990 7.113 6.962 7.086 49,247 +0.12(+1.67%)
Jun 08, 2015 7.010 7.024 6.956 6.969 47,267 -0.07(-0.97%)
Jun 05, 2015 6.921 7.051 6.921 7.038 61,440 +0.11(+1.58%)
Jun 04, 2015 6.928 6.956 6.921 6.928 15,321 -0.03(-0.39%)
Jun 03, 2015 6.928 6.990 6.921 6.956 68,249 +0.01(+0.20%)
Jun 02, 2015 6.921 6.969 6.921 6.942 36,042 +0.04(+0.59%)
Jun 01, 2015 6.908 6.935 6.839 6.901 42,875 -0.01(-0.20%)
May 29, 2015 6.921 6.935 6.901 6.915 42,414 +0.01(+0.10%)
May 28, 2015 6.928 6.935 6.880 6.908 57,179 -0.02(-0.30%)
May 27, 2015 6.901 6.942 6.897 6.928 43,309 +0.01(+0.10%)
May 26, 2015 6.908 6.921 6.839 6.921 75,988 -0.02(-0.30%)
May 22, 2015 6.826 6.942 6.942 6.942 73,691 +0.12(+1.70%)
May 21, 2015 6.785 6.839 6.764 6.826 163,708 +0.01(+0.20%)
May 20, 2015 6.764 6.826 6.737 6.812 44,213 +0.07(+1.01%)
May 19, 2015 6.709 6.757 6.689 6.744 76,263 +0.02(+0.31%)
May 18, 2015 6.723 6.757 6.709 6.723 33,256 +0.01(+0.20%)
May 15, 2015 6.648 6.716 6.648 6.709 11,521 -0.01(-0.10%)
May 14, 2015 6.709 6.716 6.689 6.716 62,080 -0.01(-0.10%)
May 13, 2015 6.744 6.744 6.675 6.723 9,576 -0.01(-0.20%)
May 12, 2015 6.675 6.757 6.668 6.737 36,080 +0.01(+0.10%)
May 11, 2015 6.662 6.730 6.662 6.730 36,183 +0.05(+0.72%)
May 08, 2015 6.737 6.737 6.668 6.682 55,334 -0.02(-0.31%)
May 07, 2015 6.752 6.771 6.675 6.703 17,427 -0.03(-0.51%)
May 06, 2015 6.744 6.764 6.675 6.737 35,341 -0.07(-1.01%)
May 05, 2015 6.798 6.812 6.791 6.805 42,789 +0.02(+0.30%)
May 04, 2015 6.744 6.819 6.723 6.785 104,754 +0.05(+0.71%)
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.