Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 7.220 7.230 7.230 7.230 916,900 +0.08(+1.12%)
Jun 30, 2016 7.140 7.210 7.055 7.150 3,136,020 +0.06(+0.85%)
Jun 29, 2016 7.100 7.130 7.000 7.090 1,290,449 +0.04(+0.57%)
Jun 28, 2016 7.160 7.180 6.940 7.050 2,240,654 +0.25(+3.68%)
Jun 27, 2016 6.950 6.970 6.740 6.800 1,803,682 -0.20(-2.86%)
Jun 24, 2016 6.970 7.140 6.955 7.000 2,803,194 -0.73(-9.44%)
Jun 23, 2016 7.770 7.800 7.650 7.730 2,129,340 +0.34(+4.60%)
Jun 22, 2016 7.520 7.540 7.390 7.390 1,027,673 -0.07(-0.94%)
Jun 21, 2016 7.510 7.540 7.400 7.460 1,828,922 -0.02(-0.27%)
Jun 20, 2016 7.740 7.750 7.470 7.480 4,149,482 +0.03(+0.40%)
Jun 17, 2016 7.280 7.480 7.260 7.450 2,362,338 +0.38(+5.37%)
Jun 16, 2016 6.990 7.090 6.835 7.070 3,640,071 -0.13(-1.81%)
Jun 15, 2016 7.180 7.300 7.170 7.200 1,538,018 +0.12(+1.69%)
Jun 14, 2016 7.120 7.180 7.000 7.080 1,868,323 -0.18(-2.48%)
Jun 13, 2016 7.280 7.455 7.260 7.260 1,297,851 -0.08(-1.09%)
Jun 10, 2016 7.510 7.515 7.300 7.340 1,866,775 -0.38(-4.92%)
Jun 09, 2016 7.650 7.770 7.640 7.720 1,856,311 -0.17(-2.15%)
Jun 08, 2016 7.840 7.910 7.785 7.890 1,213,561 +0.12(+1.54%)
Jun 07, 2016 7.790 7.835 7.765 7.770 1,862,694 -0.09(-1.15%)
Jun 06, 2016 7.600 7.910 7.600 7.860 6,004,188 +0.41(+5.50%)
Jun 03, 2016 7.340 7.480 7.320 7.450 3,030,336 +0.34(+4.78%)
Jun 02, 2016 7.070 7.120 7.050 7.110 931,598 +0.05(+0.71%)
Jun 01, 2016 7.000 7.060 6.970 7.060 886,187 -0.01(-0.14%)
May 31, 2016 7.130 7.197 7.020 7.070 1,276,047 +0.05(+0.71%)
May 27, 2016 7.050 7.020 7.020 7.020 975,700 -0.12(-1.68%)
May 26, 2016 7.160 7.170 7.080 7.140 2,378,518 +0.14(+2.00%)
May 25, 2016 6.950 7.065 6.920 7.000 2,779,297 +0.09(+1.30%)
May 24, 2016 6.780 6.910 6.780 6.910 1,181,837 +0.19(+2.83%)
May 23, 2016 6.620 6.760 6.610 6.720 1,432,380 +0.05(+0.75%)
May 20, 2016 6.840 6.850 6.660 6.670 2,096,975 -0.06(-0.89%)
May 19, 2016 6.770 6.805 6.700 6.730 1,815,218 -0.05(-0.74%)
May 18, 2016 6.750 6.890 6.750 6.780 1,930,939 -0.02(-0.29%)
May 17, 2016 6.880 6.910 6.785 6.800 2,039,107 -0.18(-2.58%)
May 16, 2016 6.920 7.040 6.920 6.980 1,212,409 -0.04(-0.57%)
May 13, 2016 7.060 7.110 6.990 7.020 2,368,261 -0.08(-1.13%)
May 12, 2016 7.160 7.175 7.040 7.100 3,624,473 -0.04(-0.56%)
May 11, 2016 7.090 7.240 7.060 7.140 3,988,244 -0.03(-0.42%)
May 10, 2016 6.920 7.250 6.890 7.170 4,010,805 +0.29(+4.22%)
May 09, 2016 6.920 6.920 6.820 6.880 1,713,315 -0.21(-2.96%)
May 06, 2016 7.000 7.120 6.960 7.090 1,891,010 -0.08(-1.12%)
May 05, 2016 7.290 7.300 7.150 7.170 1,538,444 -0.09(-1.24%)
May 04, 2016 7.300 7.420 7.220 7.260 1,822,590 -0.05(-0.68%)
May 03, 2016 7.350 7.380 7.250 7.310 2,284,643 -0.40(-5.19%)
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.