Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.450 7.750 7.350 7.700 96,802 +0.24(+3.22%)
Jun 29, 2017 7.400 7.550 7.300 7.460 113,107 +0.11(+1.50%)
Jun 28, 2017 7.550 7.550 7.150 7.350 100,067 -0.20(-2.65%)
Jun 27, 2017 7.150 7.600 7.075 7.550 210,170 +0.40(+5.59%)
Jun 26, 2017 7.050 7.150 7.000 7.150 76,258 +0.15(+2.14%)
Jun 23, 2017 6.950 7.125 6.900 7.000 322,923 +0.05(+0.72%)
Jun 22, 2017 6.700 6.950 6.700 6.950 52,585 +0.20(+2.96%)
Jun 21, 2017 6.750 6.850 6.658 6.750 53,125 -0.05(-0.74%)
Jun 20, 2017 6.750 6.900 6.600 6.800 59,574 -0.05(-0.73%)
Jun 19, 2017 6.750 6.875 6.650 6.850 35,556 +0.05(+0.74%)
Jun 16, 2017 6.650 6.825 6.600 6.800 112,719 +0.00(+0.00%)
Jun 15, 2017 6.650 6.850 6.650 6.800 38,801 +0.10(+1.49%)
Jun 14, 2017 6.850 6.875 6.700 6.700 29,791 -0.15(-2.19%)
Jun 13, 2017 6.800 6.875 6.750 6.850 34,159 +0.05(+0.74%)
Jun 12, 2017 6.900 7.000 6.700 6.800 56,995 -0.05(-0.73%)
Jun 09, 2017 6.650 6.980 6.650 6.850 45,632 +0.20(+3.01%)
Jun 08, 2017 6.700 6.848 6.600 6.650 91,753 -0.10(-1.48%)
Jun 07, 2017 6.950 6.950 6.700 6.750 46,618 -0.25(-3.57%)
Jun 06, 2017 6.900 7.000 6.800 7.000 64,717 +0.00(+0.00%)
Jun 05, 2017 7.050 7.150 6.950 7.000 58,812 -0.05(-0.71%)
Jun 02, 2017 6.850 7.100 6.704 7.050 63,554 +0.25(+3.68%)
Jun 01, 2017 7.000 7.000 6.600 6.800 80,015 -0.10(-1.45%)
May 31, 2017 6.550 6.900 6.550 6.900 154,745 +0.30(+4.55%)
May 30, 2017 6.800 6.850 6.500 6.600 183,528 -0.25(-3.65%)
May 26, 2017 7.200 7.200 6.850 6.850 69,743 -0.35(-4.86%)
May 25, 2017 7.000 7.250 7.000 7.200 140,501 +0.20(+2.86%)
May 24, 2017 6.850 7.000 6.750 7.000 84,256 +0.15(+2.19%)
May 23, 2017 6.800 6.900 6.725 6.850 80,771 +0.10(+1.48%)
May 22, 2017 6.700 6.800 6.600 6.750 28,613 +0.05(+0.75%)
May 19, 2017 6.480 6.750 6.480 6.700 77,190 +0.10(+1.52%)
May 18, 2017 6.450 6.750 6.350 6.600 67,794 +0.15(+2.33%)
May 17, 2017 6.700 6.700 6.400 6.450 86,993 -0.25(-3.73%)
May 16, 2017 6.750 6.750 6.600 6.700 54,315 -0.05(-0.74%)
May 15, 2017 6.550 6.800 6.500 6.750 38,644 +0.25(+3.85%)
May 12, 2017 6.600 6.650 6.500 6.500 45,157 -0.20(-2.99%)
May 11, 2017 6.900 6.950 6.650 6.700 56,810 -0.15(-2.19%)
May 10, 2017 7.000 7.000 6.850 6.850 39,741 -0.15(-2.14%)
May 09, 2017 6.950 7.050 6.850 7.000 121,888 +0.10(+1.45%)
May 08, 2017 6.900 6.950 6.800 6.900 64,597 +0.05(+0.73%)
May 05, 2017 6.900 6.950 6.650 6.850 87,969 +0.05(+0.74%)
May 04, 2017 6.800 6.850 6.600 6.800 62,446 +0.25(+3.82%)
May 03, 2017 6.200 6.700 5.958 6.550 52,777 +0.15(+2.34%)
May 02, 2017 6.950 6.950 5.700 6.400 212,576 +0.00(+0.00%)
May 01, 2017 6.450 6.550 6.350 6.400 51,560 -0.05(-0.78%)
Apr 28, 2017 6.550 6.650 6.450 6.450 31,474 -0.10(-1.53%)
Apr 27, 2017 6.600 6.700 6.450 6.550 38,776 -0.05(-0.76%)
Apr 26, 2017 6.300 6.650 6.300 6.600 58,243 +0.30(+4.76%)
Apr 25, 2017 6.500 6.625 6.250 6.300 103,941 -0.20(-3.08%)
Apr 24, 2017 6.400 6.500 6.350 6.500 38,540 +0.05(+0.78%)
Apr 21, 2017 6.350 6.500 6.350 6.450 32,638 +0.05(+0.78%)
Apr 20, 2017 6.300 6.400 6.300 6.400 28,251 +0.15(+2.40%)
Apr 19, 2017 6.300 6.400 6.250 6.250 43,953 +0.05(+0.81%)
Apr 18, 2017 6.350 6.450 6.050 6.200 67,523 -0.25(-3.88%)
Apr 17, 2017 6.350 6.450 6.250 6.450 46,778 +0.25(+4.03%)
Apr 13, 2017 6.400 6.450 6.200 6.200 34,768 -0.25(-3.88%)
Apr 12, 2017 6.550 6.550 6.300 6.450 67,605 -0.10(-1.53%)
Apr 11, 2017 6.300 6.600 6.250 6.550 67,733 +0.20(+3.15%)
Apr 10, 2017 6.200 6.500 6.200 6.350 36,598 +0.15(+2.42%)
Apr 07, 2017 6.250 6.350 6.175 6.200 57,032 +0.00(+0.00%)
Apr 06, 2017 6.350 6.350 6.100 6.200 73,748 -0.15(-2.36%)
Apr 05, 2017 6.400 6.450 6.300 6.350 56,616 +0.00(+0.00%)
Apr 04, 2017 6.400 6.450 6.050 6.350 364,903 -0.10(-1.55%)
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.