Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.348 7.373 7.146 7.300 1,137,327 -0.08(-1.10%)
Jul 28, 2017 7.478 7.575 7.300 7.381 1,054,896 -0.06(-0.76%)
Jul 27, 2017 7.324 7.462 7.269 7.437 1,846,335 +0.14(+1.88%)
Jul 26, 2017 7.389 7.615 7.292 7.300 3,226,686 +0.00(+0.00%)
Jul 25, 2017 7.090 7.373 7.056 7.300 1,534,468 +0.39(+5.61%)
Jul 24, 2017 7.017 7.154 6.883 6.912 953,689 -0.10(-1.38%)
Jul 21, 2017 6.863 7.090 6.823 7.009 1,166,341 +0.12(+1.76%)
Jul 20, 2017 7.106 7.130 6.875 6.887 668,152 -0.18(-2.52%)
Jul 19, 2017 6.742 7.090 6.742 7.065 1,259,717 +0.29(+4.30%)
Jul 18, 2017 6.871 6.879 6.669 6.774 760,650 +0.01(+0.12%)
Jul 17, 2017 6.831 6.912 6.734 6.766 1,333,351 -0.06(-0.95%)
Jul 14, 2017 6.734 6.855 6.702 6.831 1,053,411 +0.11(+1.56%)
Jul 13, 2017 6.702 6.758 6.633 6.726 781,053 +0.02(+0.36%)
Jul 12, 2017 6.629 6.839 6.564 6.702 1,704,757 +0.11(+1.59%)
Jul 11, 2017 6.532 6.613 6.354 6.596 1,163,688 +0.18(+2.77%)
Jul 10, 2017 6.192 6.447 6.152 6.419 923,107 +0.19(+3.12%)
Jul 07, 2017 6.386 6.386 6.103 6.225 1,564,075 -0.19(-3.02%)
Jul 06, 2017 6.524 6.588 6.378 6.419 1,186,626 -0.04(-0.63%)
Jul 05, 2017 6.669 6.710 6.435 6.459 1,321,389 -0.30(-4.43%)
Jul 03, 2017 6.605 6.799 6.580 6.758 370,438 +0.19(+2.96%)
Jun 30, 2017 6.629 6.702 6.459 6.564 1,155,277 -0.05(-0.73%)
Jun 29, 2017 6.782 6.871 6.564 6.613 1,391,223 -0.18(-2.62%)
Jun 28, 2017 6.685 6.795 6.499 6.790 2,574,823 +0.15(+2.31%)
Jun 27, 2017 6.564 6.795 6.564 6.637 1,643,146 +0.06(+0.86%)
Jun 26, 2017 6.596 6.685 6.459 6.580 1,528,075 +0.04(+0.62%)
Jun 23, 2017 6.500 6.580 6.387 6.540 1,060,740 +0.07(+1.12%)
Jun 22, 2017 6.387 6.588 6.346 6.467 1,840,755 +0.22(+3.49%)
Jun 21, 2017 6.370 6.588 6.160 6.249 1,448,695 -0.15(-2.27%)
Jun 20, 2017 6.298 6.443 6.160 6.395 1,643,594 -0.04(-0.63%)
Jun 19, 2017 6.483 6.508 6.362 6.435 1,046,389 -0.07(-1.12%)
Jun 16, 2017 6.354 6.532 6.290 6.508 1,610,262 +0.20(+3.20%)
Jun 15, 2017 6.419 6.532 6.269 6.306 1,403,654 -0.17(-2.62%)
Jun 14, 2017 6.742 6.855 6.451 6.475 1,730,935 -0.30(-4.41%)
Jun 13, 2017 6.718 6.782 6.596 6.774 1,007,024 +0.09(+1.33%)
Jun 12, 2017 6.774 6.895 6.637 6.685 1,325,398 +0.02(+0.24%)
Jun 09, 2017 6.556 6.718 6.548 6.669 1,269,891 +0.13(+1.98%)
Jun 08, 2017 6.435 6.613 6.435 6.540 1,122,085 +0.05(+0.75%)
Jun 07, 2017 6.701 6.855 6.378 6.491 1,927,244 -0.25(-3.71%)
Jun 06, 2017 6.427 6.782 6.411 6.742 1,898,508 +0.30(+4.64%)
Jun 05, 2017 6.378 6.471 6.265 6.443 1,348,162 +0.06(+0.88%)
Jun 02, 2017 6.395 6.443 6.298 6.387 1,288,660 -0.10(-1.62%)
Jun 01, 2017 6.395 6.677 6.395 6.491 1,748,393 +0.12(+1.90%)
May 31, 2017 6.265 6.378 6.225 6.370 1,636,271 -0.04(-0.63%)
May 30, 2017 6.378 6.455 6.290 6.411 1,127,265 -0.08(-1.24%)
May 26, 2017 6.346 6.516 6.346 6.491 1,247,154 +0.15(+2.29%)
May 25, 2017 6.661 6.855 6.298 6.346 2,033,538 -0.37(-5.53%)
May 24, 2017 6.782 6.877 6.613 6.718 1,825,489 -0.09(-1.30%)
May 23, 2017 6.661 6.822 6.585 6.806 1,999,278 +0.20(+3.05%)
May 22, 2017 6.798 6.806 6.564 6.605 880,017 -0.14(-2.03%)
May 19, 2017 6.524 6.806 6.524 6.742 1,447,149 +0.27(+4.24%)
May 18, 2017 6.322 6.516 6.250 6.468 1,328,858 +0.10(+1.65%)
May 17, 2017 6.492 6.516 6.355 6.363 1,191,126 -0.15(-2.35%)
May 16, 2017 6.572 6.645 6.476 6.516 1,570,718 -0.02(-0.37%)
May 15, 2017 6.637 6.677 6.504 6.540 1,651,684 +0.13(+2.01%)
May 12, 2017 6.452 6.468 6.379 6.411 939,695 -0.02(-0.38%)
May 11, 2017 6.564 6.564 6.419 6.435 1,080,894 -0.05(-0.75%)
May 10, 2017 6.274 6.556 6.266 6.484 1,552,904 +0.27(+4.42%)
May 09, 2017 6.218 6.266 6.081 6.210 1,814,590 +0.02(+0.26%)
May 08, 2017 5.927 6.242 5.887 6.193 2,289,005 +0.34(+5.79%)
May 05, 2017 5.443 5.875 5.411 5.855 3,075,654 +0.60(+11.35%)
May 04, 2017 5.508 5.516 5.258 5.258 3,068,119 -0.35(-6.19%)
May 03, 2017 5.710 5.758 5.520 5.605 2,106,975 -0.13(-2.25%)
May 02, 2017 5.806 5.855 5.677 5.734 1,116,209 -0.06(-0.97%)
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.