Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.411 7.570 7.363 7.539 314,302 +0.57(+8.11%)
May 30, 2017 6.957 7.013 6.957 6.973 1,517 +0.01(+0.11%)
May 26, 2017 6.989 7.052 6.925 6.965 40,317 -0.05(-0.68%)
May 25, 2017 7.013 7.044 6.973 7.013 48,201 +0.01(+0.11%)
May 24, 2017 6.973 7.013 6.925 7.005 24,817 +0.06(+0.80%)
May 23, 2017 6.965 6.965 6.933 6.949 42,068 +0.00(+0.00%)
May 22, 2017 7.021 7.021 6.903 6.949 11,113 -0.06(-0.91%)
May 19, 2017 6.965 7.021 6.925 7.013 47,493 +0.04(+0.57%)
May 18, 2017 6.933 6.997 6.864 6.973 53,444 +0.04(+0.58%)
May 17, 2017 6.909 6.949 6.845 6.933 18,775 +0.04(+0.58%)
May 16, 2017 6.981 6.981 6.845 6.893 42,439 -0.06(-0.92%)
May 15, 2017 6.933 7.013 6.893 6.957 21,876 +0.02(+0.34%)
May 12, 2017 6.965 6.965 6.925 6.933 36,262 +0.00(+0.00%)
May 11, 2017 6.933 7.029 6.925 6.933 120,454 -0.01(-0.11%)
May 10, 2017 7.021 7.031 6.901 6.941 78,771 -0.09(-1.25%)
May 09, 2017 7.140 7.140 6.981 7.029 48,933 -0.06(-0.90%)
May 08, 2017 7.148 7.164 7.036 7.092 35,745 -0.04(-0.56%)
May 05, 2017 7.164 7.172 7.076 7.132 40,557 +0.03(+0.45%)
May 04, 2017 7.132 7.132 7.084 7.100 27,141 -0.04(-0.56%)
May 03, 2017 7.140 7.158 7.100 7.140 18,379 +0.00(+0.00%)
May 02, 2017 7.252 7.252 7.116 7.140 45,474 -0.10(-1.32%)
May 01, 2017 7.260 7.284 7.204 7.236 29,887 +0.03(+0.44%)
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%)
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.