Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.133 7.133 6.990 7.070 41,744 -0.06(-0.84%)
Jul 28, 2017 7.040 7.260 6.940 7.130 73,318 +0.14(+2.00%)
Jul 27, 2017 7.050 7.050 6.888 6.990 52,754 -0.03(-0.43%)
Jul 26, 2017 7.110 7.120 6.970 7.020 61,097 -0.05(-0.71%)
Jul 25, 2017 7.100 7.220 7.070 7.070 84,354 -0.04(-0.56%)
Jul 24, 2017 7.120 7.160 6.900 7.110 58,060 +0.01(+0.14%)
Jul 21, 2017 7.100 7.160 7.000 7.100 90,872 +0.00(+0.00%)
Jul 20, 2017 7.130 7.200 7.060 7.100 56,249 -0.03(-0.42%)
Jul 19, 2017 7.110 7.230 7.060 7.130 41,175 +0.02(+0.28%)
Jul 18, 2017 7.100 7.330 7.090 7.110 55,644 +0.00(+0.00%)
Jul 17, 2017 7.250 7.250 6.960 7.110 170,340 -0.14(-1.93%)
Jul 14, 2017 7.140 7.290 7.140 7.250 51,903 +0.07(+0.97%)
Jul 13, 2017 7.250 7.400 7.080 7.180 162,776 -0.07(-0.97%)
Jul 12, 2017 7.200 7.490 7.110 7.250 106,198 +0.04(+0.55%)
Jul 11, 2017 7.460 7.460 7.140 7.210 54,277 +0.13(+1.84%)
Jul 10, 2017 6.900 7.235 6.860 7.080 145,171 +0.14(+2.02%)
Jul 07, 2017 6.880 7.080 6.870 6.940 38,552 +0.04(+0.58%)
Jul 06, 2017 6.900 6.980 6.750 6.900 57,284 +0.00(+0.00%)
Jul 05, 2017 6.950 6.990 6.850 6.900 27,145 -0.05(-0.72%)
Jul 03, 2017 6.980 7.030 6.900 6.950 14,898 -0.03(-0.43%)
Jun 30, 2017 6.820 7.000 6.770 6.980 40,109 +0.16(+2.35%)
Jun 29, 2017 6.970 7.000 6.720 6.820 32,302 -0.16(-2.29%)
Jun 28, 2017 6.930 7.140 6.930 6.980 59,626 +0.03(+0.43%)
Jun 27, 2017 6.970 7.180 6.914 6.950 31,709 -0.03(-0.43%)
Jun 26, 2017 7.010 7.180 6.910 6.980 55,897 -0.02(-0.29%)
Jun 23, 2017 6.710 7.340 6.710 7.000 228,898 +0.31(+4.63%)
Jun 22, 2017 6.880 6.935 6.580 6.690 76,493 -0.25(-3.60%)
Jun 21, 2017 6.890 6.960 6.750 6.940 79,994 +0.08(+1.17%)
Jun 20, 2017 6.900 7.010 6.850 6.860 66,039 -0.10(-1.44%)
Jun 19, 2017 7.000 7.040 6.780 6.960 43,904 -0.02(-0.29%)
Jun 16, 2017 6.960 7.070 6.860 6.980 105,342 +0.10(+1.45%)
Jun 15, 2017 6.970 7.000 6.740 6.880 48,174 -0.12(-1.71%)
Jun 14, 2017 7.000 7.053 6.941 7.000 35,719 +0.00(+0.00%)
Jun 13, 2017 6.990 7.020 6.930 7.000 20,621 +0.05(+0.72%)
Jun 12, 2017 6.965 7.000 6.940 6.950 27,884 +0.00(+0.00%)
Jun 09, 2017 7.040 7.080 6.910 6.950 52,421 -0.09(-1.28%)
Jun 08, 2017 7.070 7.150 6.990 7.040 37,147 +0.08(+1.15%)
Jun 07, 2017 7.150 7.150 6.890 6.960 73,324 -0.12(-1.69%)
Jun 06, 2017 6.980 7.110 6.950 7.080 35,572 +0.12(+1.65%)
Jun 05, 2017 7.000 7.020 6.950 6.965 13,346 -0.07(-0.92%)
Jun 02, 2017 7.010 7.040 6.940 7.030 40,947 +0.02(+0.29%)
Jun 01, 2017 7.190 7.190 6.970 7.010 39,220 -0.17(-2.37%)
May 31, 2017 7.640 7.640 7.080 7.180 27,182 -0.22(-2.97%)
May 30, 2017 7.270 7.600 7.140 7.400 54,278 +0.12(+1.65%)
May 26, 2017 7.250 7.400 7.130 7.280 53,139 +0.09(+1.25%)
May 25, 2017 6.780 7.260 6.580 7.190 85,492 +0.54(+8.12%)
May 24, 2017 6.810 6.950 6.410 6.650 104,754 -0.09(-1.34%)
May 23, 2017 6.920 7.120 6.620 6.740 77,679 -0.15(-2.18%)
May 22, 2017 6.870 7.000 6.740 6.890 70,485 +0.04(+0.58%)
May 19, 2017 6.700 7.060 6.700 6.850 84,282 +0.22(+3.32%)
May 18, 2017 6.740 6.870 6.600 6.630 72,604 -0.16(-2.36%)
May 17, 2017 7.000 7.000 6.720 6.790 89,215 -0.15(-2.16%)
May 16, 2017 7.210 7.240 6.870 6.940 45,964 -0.28(-3.88%)
May 15, 2017 7.540 7.680 7.100 7.220 125,011 -0.31(-4.12%)
May 12, 2017 7.500 7.810 7.430 7.530 163,243 +0.46(+6.51%)
May 11, 2017 7.020 7.150 6.840 7.070 106,040 +0.13(+1.87%)
May 10, 2017 7.180 7.340 6.590 6.940 37,209 -0.25(-3.48%)
May 09, 2017 7.350 7.490 7.060 7.190 75,074 -0.13(-1.78%)
May 08, 2017 7.700 7.700 7.200 7.320 143,801 -0.45(-5.79%)
May 05, 2017 7.150 7.840 7.150 7.770 435,332 +0.45(+6.15%)
May 04, 2017 7.560 7.560 7.215 7.320 61,126 +0.05(+0.69%)
May 03, 2017 7.260 7.390 7.239 7.270 38,285 -0.07(-0.95%)
May 02, 2017 7.350 7.480 7.250 7.340 21,448 +0.06(+0.82%)
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.