Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.402 7.422 7.298 7.374 2,297,242 +0.00(+0.00%)
Jan 30, 2017 7.429 7.429 7.326 7.374 1,685,897 -0.07(-0.93%)
Jan 27, 2017 7.512 7.519 7.443 7.443 1,055,012 -0.07(-0.92%)
Jan 26, 2017 7.429 7.574 7.367 7.512 1,838,356 -0.01(-0.09%)
Jan 25, 2017 7.533 7.564 7.491 7.519 1,793,411 +0.01(+0.09%)
Jan 24, 2017 7.533 7.574 7.464 7.512 1,606,894 -0.04(-0.55%)
Jan 23, 2017 7.457 7.564 7.443 7.554 939,802 +0.10(+1.30%)
Jan 20, 2017 7.443 7.457 7.367 7.457 742,455 +0.01(+0.09%)
Jan 19, 2017 7.484 7.498 7.443 7.450 981,372 -0.03(-0.46%)
Jan 18, 2017 7.464 7.498 7.415 7.484 728,197 +0.03(+0.46%)
Jan 17, 2017 7.415 7.460 7.381 7.450 1,312,490 +0.06(+0.84%)
Jan 13, 2017 7.388 7.388 7.388 0 +0.09(+1.23%)
Jan 12, 2017 7.339 7.381 7.263 7.298 776,025 -0.06(-0.75%)
Jan 11, 2017 7.298 7.367 7.215 7.353 890,092 +0.06(+0.76%)
Jan 10, 2017 7.201 7.319 7.173 7.298 1,376,512 +0.10(+1.44%)
Jan 09, 2017 7.236 7.281 7.180 7.194 1,101,684 -0.04(-0.57%)
Jan 06, 2017 7.291 7.312 7.187 7.236 658,384 -0.07(-0.95%)
Jan 05, 2017 7.291 7.312 7.229 7.305 628,906 +0.01(+0.19%)
Jan 04, 2017 7.222 7.305 7.215 7.291 881,271 +0.10(+1.34%)
Jan 03, 2017 7.063 7.201 7.049 7.194 1,100,917 +0.15(+2.16%)
Dec 30, 2016 7.042 7.042 7.042 0 -0.10(-1.36%)
Dec 29, 2016 7.021 7.146 7.021 7.139 816,944 +0.13(+1.87%)
Dec 28, 2016 7.063 7.077 6.959 7.008 1,059,745 -0.06(-0.88%)
Dec 27, 2016 7.117 7.124 7.050 7.070 519,391 -0.01(-0.10%)
Dec 23, 2016 7.077 7.077 7.077 0 -0.01(-0.10%)
Dec 22, 2016 7.063 7.097 7.012 7.083 576,808 +0.04(+0.58%)
Dec 21, 2016 7.063 7.090 6.995 7.043 821,485 +0.00(+0.00%)
Dec 20, 2016 7.070 7.097 7.009 7.043 671,088 -0.03(-0.38%)
Dec 19, 2016 6.928 7.077 6.901 7.070 885,426 +0.17(+2.45%)
Dec 16, 2016 6.718 6.955 6.718 6.901 2,184,883 +0.22(+3.34%)
Dec 15, 2016 6.827 6.840 6.641 6.678 1,198,110 -0.18(-2.66%)
Dec 14, 2016 6.941 6.948 6.820 6.860 996,718 -0.05(-0.78%)
Dec 13, 2016 7.056 7.083 6.874 6.914 926,670 -0.16(-2.29%)
Dec 12, 2016 7.131 7.151 7.046 7.077 1,188,645 -0.05(-0.76%)
Dec 09, 2016 7.009 7.131 7.009 7.131 1,029,009 +0.09(+1.34%)
Dec 08, 2016 6.901 7.036 6.887 7.036 1,146,992 +0.11(+1.66%)
Dec 07, 2016 6.894 6.972 6.894 6.921 996,515 +0.01(+0.20%)
Dec 06, 2016 6.847 6.908 6.810 6.908 994,284 +0.09(+1.39%)
Dec 05, 2016 6.793 6.827 6.759 6.813 1,269,058 +0.05(+0.80%)
Dec 02, 2016 6.874 6.887 6.759 6.759 1,038,065 -0.12(-1.77%)
Dec 01, 2016 6.948 6.989 6.833 6.881 1,347,735 -0.11(-1.55%)
Nov 30, 2016 7.090 7.104 6.935 6.989 1,118,945 -0.12(-1.71%)
Nov 29, 2016 7.029 7.110 6.989 7.110 1,106,567 +0.11(+1.54%)
Nov 28, 2016 7.029 7.043 6.975 7.002 969,514 +0.00(+0.00%)
Nov 25, 2016 6.962 7.009 6.941 7.002 364,881 +0.04(+0.58%)
Nov 23, 2016 6.962 6.962 6.962 0 -0.09(-1.25%)
Nov 22, 2016 6.935 7.050 6.901 7.050 1,115,314 +0.14(+1.96%)
Nov 21, 2016 6.860 6.914 6.827 6.914 884,408 +0.09(+1.39%)
Nov 18, 2016 6.766 6.820 6.741 6.820 1,402,656 +0.07(+1.00%)
Nov 17, 2016 6.779 6.833 6.766 6.752 1,443,423 -0.03(-0.40%)
Nov 16, 2016 6.718 6.810 6.712 6.779 1,643,587 +0.06(+0.91%)
Nov 15, 2016 6.691 6.723 6.610 6.718 1,149,479 +0.03(+0.51%)
Nov 14, 2016 6.644 6.691 6.630 6.685 1,078,659 +0.03(+0.41%)
Nov 11, 2016 6.543 6.664 6.529 6.658 1,548,791 +0.13(+1.97%)
Nov 10, 2016 6.590 6.603 6.465 6.529 1,708,713 -0.04(-0.62%)
Nov 09, 2016 6.414 6.583 6.353 6.570 1,789,571 +0.05(+0.73%)
Nov 08, 2016 6.455 6.536 6.434 6.522 812,956 +0.07(+1.05%)
Nov 07, 2016 6.455 6.502 6.428 6.455 1,270,118 +0.03(+0.53%)
Nov 04, 2016 6.320 6.434 6.313 6.421 1,515,785 +0.09(+1.50%)
Nov 03, 2016 6.293 6.401 6.293 6.326 908,683 +0.03(+0.54%)
Nov 02, 2016 6.313 6.326 6.279 6.293 621,134 -0.01(-0.11%)
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.