Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.110 7.250 7.030 7.220 1,393,709 +0.16(+2.27%)
Sep 29, 2016 7.150 7.210 6.980 7.060 1,461,049 -0.06(-0.84%)
Sep 28, 2016 7.070 7.130 7.000 7.120 1,195,165 +0.08(+1.14%)
Sep 27, 2016 6.950 7.060 6.925 7.040 587,409 -0.06(-0.85%)
Sep 26, 2016 7.150 7.190 7.100 7.100 704,198 -0.19(-2.61%)
Sep 23, 2016 7.310 7.350 7.270 7.290 547,704 -0.08(-1.09%)
Sep 22, 2016 7.480 7.500 7.335 7.370 1,759,269 +0.16(+2.22%)
Sep 21, 2016 7.150 7.230 7.130 7.210 543,326 +0.13(+1.84%)
Sep 20, 2016 7.150 7.150 7.050 7.080 615,073 -0.04(-0.56%)
Sep 19, 2016 7.160 7.190 7.090 7.120 502,446 +0.00(+0.00%)
Sep 16, 2016 7.120 7.140 7.050 7.120 1,324,165 -0.13(-1.79%)
Sep 15, 2016 7.130 7.280 7.110 7.250 898,915 +0.10(+1.40%)
Sep 14, 2016 7.150 7.210 7.130 7.150 767,660 +0.07(+0.99%)
Sep 13, 2016 7.170 7.200 7.025 7.080 1,215,304 -0.19(-2.61%)
Sep 12, 2016 7.140 7.280 7.120 7.270 650,213 +0.02(+0.28%)
Sep 09, 2016 7.350 7.360 7.220 7.250 943,275 -0.16(-2.16%)
Sep 08, 2016 7.310 7.450 7.280 7.410 1,087,263 +0.09(+1.23%)
Sep 07, 2016 7.370 7.395 7.300 7.320 755,514 -0.06(-0.81%)
Sep 06, 2016 7.450 7.465 7.340 7.380 685,195 -0.07(-0.94%)
Sep 02, 2016 7.410 7.450 7.450 7.450 495,700 +0.11(+1.50%)
Sep 01, 2016 7.390 7.410 7.270 7.340 1,076,201 +0.02(+0.27%)
Aug 31, 2016 7.300 7.350 7.275 7.320 605,529 -0.02(-0.27%)
Aug 30, 2016 7.380 7.430 7.330 7.340 512,290 -0.01(-0.14%)
Aug 29, 2016 7.320 7.400 7.290 7.350 628,205 -0.07(-0.94%)
Aug 26, 2016 7.480 7.570 7.360 7.420 707,002 -0.03(-0.40%)
Aug 25, 2016 7.460 7.490 7.410 7.450 497,562 -0.10(-1.32%)
Aug 24, 2016 7.620 7.650 7.540 7.550 698,490 -0.04(-0.53%)
Aug 23, 2016 7.590 7.660 7.590 7.590 735,122 +0.08(+1.07%)
Aug 22, 2016 7.460 7.540 7.420 7.510 1,003,816 -0.13(-1.70%)
Aug 19, 2016 7.420 7.670 7.360 7.640 2,805,336 +0.03(+0.39%)
Aug 18, 2016 7.620 7.660 7.570 7.610 1,500,546 +0.14(+1.87%)
Aug 17, 2016 7.500 7.510 7.400 7.470 723,961 -0.06(-0.80%)
Aug 16, 2016 7.480 7.585 7.470 7.530 1,016,402 +0.07(+0.94%)
Aug 15, 2016 7.410 7.490 7.385 7.460 1,171,835 +0.05(+0.67%)
Aug 12, 2016 7.510 7.530 7.335 7.410 1,758,107 -0.01(-0.13%)
Aug 11, 2016 7.450 7.465 7.390 7.420 1,142,234 -0.10(-1.33%)
Aug 10, 2016 7.590 7.620 7.480 7.520 1,714,469 +0.16(+2.17%)
Aug 09, 2016 7.340 7.420 7.330 7.360 1,655,755 +0.23(+3.23%)
Aug 08, 2016 7.100 7.150 7.100 7.130 773,004 +0.06(+0.85%)
Aug 05, 2016 7.010 7.090 6.990 7.070 674,771 +0.09(+1.29%)
Aug 04, 2016 6.970 7.030 6.930 6.980 846,615 +0.03(+0.43%)
Aug 03, 2016 6.860 6.990 6.850 6.950 741,817 +0.14(+2.06%)
Aug 02, 2016 6.890 6.920 6.770 6.810 1,451,717 -0.20(-2.85%)
Aug 01, 2016 7.120 7.130 6.990 7.010 954,274 -0.12(-1.68%)
Jul 29, 2016 7.190 7.210 7.040 7.130 1,136,577 -0.06(-0.83%)
Jul 28, 2016 7.270 7.320 7.150 7.190 2,309,638 +0.03(+0.42%)
Jul 27, 2016 7.160 7.220 7.100 7.160 1,818,111 +0.17(+2.43%)
Jul 26, 2016 7.100 7.170 6.960 6.990 4,564,174 +0.47(+7.21%)
Jul 25, 2016 6.530 6.580 6.490 6.520 3,406,707 -0.20(-2.98%)
Jul 22, 2016 6.820 6.830 6.705 6.720 2,738,228 -0.17(-2.47%)
Jul 21, 2016 6.870 6.950 6.850 6.890 1,158,989 +0.06(+0.88%)
Jul 20, 2016 6.780 6.880 6.720 6.830 1,102,259 +0.08(+1.19%)
Jul 19, 2016 6.750 6.810 6.720 6.750 878,637 -0.12(-1.75%)
Jul 18, 2016 6.790 6.900 6.740 6.870 840,624 -0.05(-0.72%)
Jul 15, 2016 6.900 6.950 6.890 6.920 644,679 +0.02(+0.29%)
Jul 14, 2016 6.850 6.920 6.820 6.900 2,175,160 +0.11(+1.62%)
Jul 13, 2016 6.870 6.900 6.750 6.790 2,863,184 +0.01(+0.15%)
Jul 12, 2016 6.720 6.825 6.710 6.780 3,912,844 +0.20(+3.04%)
Jul 11, 2016 6.520 6.630 6.520 6.580 3,256,656 +0.11(+1.70%)
Jul 08, 2016 6.440 6.495 6.360 6.470 3,357,017 +0.11(+1.73%)
Jul 07, 2016 6.300 6.450 6.260 6.360 6,466,633 -0.29(-4.36%)
Jul 06, 2016 6.610 6.670 6.470 6.650 3,196,681 -0.11(-1.63%)
Jul 05, 2016 7.110 7.130 6.710 6.760 2,137,289 -0.47(-6.50%)
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.