Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.420 6.480 6.410 6.460 259,975 +0.06(+0.94%)
Aug 30, 2017 6.450 6.450 6.370 6.400 125,705 -0.03(-0.47%)
Aug 29, 2017 6.360 6.430 6.330 6.430 261,776 +0.03(+0.47%)
Aug 28, 2017 6.460 6.460 6.370 6.400 275,756 -0.08(-1.23%)
Aug 25, 2017 6.500 6.510 6.460 6.480 130,851 +0.00(+0.00%)
Aug 24, 2017 6.460 6.510 6.390 6.480 338,429 +0.06(+0.93%)
Aug 23, 2017 6.460 6.480 6.400 6.420 215,491 +0.00(+0.00%)
Aug 22, 2017 6.540 6.540 6.410 6.420 460,030 -0.09(-1.38%)
Aug 21, 2017 6.570 6.570 6.492 6.510 659,825 -0.10(-1.51%)
Aug 18, 2017 6.560 6.610 6.540 6.610 242,850 +0.03(+0.38%)
Aug 17, 2017 6.650 6.650 6.550 6.585 401,242 -0.05(-0.83%)
Aug 16, 2017 6.760 6.760 6.591 6.640 854,026 -0.09(-1.34%)
Aug 15, 2017 6.780 6.800 6.718 6.730 349,307 -0.14(-2.04%)
Aug 14, 2017 6.800 6.900 6.770 6.870 219,344 -0.01(-0.15%)
Aug 11, 2017 6.950 6.960 6.830 6.880 345,859 -0.03(-0.43%)
Aug 10, 2017 7.150 7.150 6.890 6.910 625,906 -0.24(-3.36%)
Aug 09, 2017 7.160 7.160 7.071 7.150 249,857 +0.06(+0.85%)
Aug 08, 2017 7.240 7.240 7.090 7.090 179,597 -0.11(-1.53%)
Aug 07, 2017 7.090 7.200 7.070 7.200 288,347 +0.11(+1.55%)
Aug 04, 2017 7.130 7.140 7.062 7.090 92,735 -0.02(-0.28%)
Aug 03, 2017 7.100 7.178 7.070 7.110 131,065 -0.06(-0.84%)
Aug 02, 2017 7.180 7.220 7.080 7.170 205,817 +0.03(+0.42%)
Aug 01, 2017 7.310 7.310 7.140 7.140 280,302 -0.17(-2.33%)
Jul 31, 2017 7.300 7.370 7.261 7.310 410,113 -0.06(-0.81%)
Jul 28, 2017 7.400 7.480 7.360 7.370 231,444 +0.01(+0.14%)
Jul 27, 2017 7.400 7.430 7.350 7.360 333,826 +0.03(+0.41%)
Jul 26, 2017 7.320 7.372 7.280 7.330 269,424 +0.04(+0.55%)
Jul 25, 2017 7.410 7.410 7.280 7.290 286,623 -0.18(-2.41%)
Jul 24, 2017 7.500 7.510 7.400 7.470 250,219 -0.12(-1.58%)
Jul 21, 2017 7.650 7.710 7.540 7.590 185,395 -0.09(-1.13%)
Jul 20, 2017 7.610 7.680 7.550 7.677 137,502 +0.05(+0.62%)
Jul 19, 2017 7.600 7.680 7.570 7.630 320,823 -0.01(-0.13%)
Jul 18, 2017 7.760 7.800 7.600 7.640 208,282 -0.02(-0.26%)
Jul 17, 2017 7.690 7.700 7.650 7.660 229,576 -0.07(-0.91%)
Jul 14, 2017 7.760 7.830 7.680 7.730 266,854 -0.01(-0.13%)
Jul 13, 2017 7.930 7.930 7.670 7.740 842,709 -0.27(-3.37%)
Jul 12, 2017 8.170 8.180 8.000 8.010 295,647 -0.20(-2.44%)
Jul 11, 2017 8.160 8.294 8.119 8.210 691,037 +0.00(+0.00%)
Jul 10, 2017 8.170 8.229 8.140 8.210 254,101 +0.27(+3.40%)
Jul 07, 2017 8.010 8.120 7.940 7.940 305,004 -0.11(-1.37%)
Jul 06, 2017 8.140 8.290 8.050 652,341 -0.24(-2.90%)
Jul 05, 2017 8.230 8.432 7.970 8.290 1,087,127 +0.05(+0.61%)
Jul 03, 2017 7.920 8.240 7.920 8.240 795,956 +0.41(+5.24%)
Jun 30, 2017 7.550 7.830 7.550 7.830 883,596 +0.40(+5.38%)
Jun 29, 2017 7.270 7.460 7.270 7.430 367,124 +0.29(+4.06%)
Jun 28, 2017 7.100 7.170 7.090 7.140 58,823 +0.03(+0.42%)
Jun 27, 2017 7.060 7.155 7.060 7.110 91,230 +0.04(+0.57%)
Jun 26, 2017 7.100 7.100 7.060 7.070 100,887 -0.07(-0.98%)
Jun 23, 2017 7.210 7.250 7.140 7.140 57,282 -0.07(-0.97%)
Jun 22, 2017 7.210 7.220 7.140 7.210 157,891 -0.04(-0.55%)
Jun 21, 2017 7.260 7.330 7.250 7.250 148,347 -0.10(-1.36%)
Jun 20, 2017 7.285 7.370 7.250 7.350 494,118 +0.10(+1.38%)
Jun 19, 2017 7.310 7.375 7.250 7.250 291,529 -0.05(-0.68%)
Jun 16, 2017 7.200 7.330 7.200 7.300 374,791 +0.15(+2.10%)
Jun 15, 2017 6.930 7.167 6.920 7.150 201,046 +0.15(+2.14%)
Jun 14, 2017 7.000 7.100 6.970 7.000 165,164 +0.01(+0.14%)
Jun 13, 2017 6.940 7.024 6.890 6.990 74,367 +0.13(+1.90%)
Jun 12, 2017 6.950 6.950 6.824 6.860 162,860 -0.14(-2.06%)
Jun 09, 2017 6.990 7.106 6.990 7.004 307,079 -0.01(-0.09%)
Jun 08, 2017 7.030 7.140 7.010 7.010 274,730 +0.02(+0.29%)
Jun 07, 2017 6.910 7.030 6.910 6.990 196,136 +0.13(+1.90%)
Jun 06, 2017 6.840 6.920 6.840 6.860 101,672 +0.09(+1.33%)
Jun 05, 2017 6.810 6.810 6.750 6.770 25,807 -0.02(-0.29%)
Jun 02, 2017 6.770 6.840 6.770 6.790 48,376 +0.01(+0.15%)
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.