Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.362 7.421 7.362 7.371 7,749 -0.03(-0.46%)
Sep 28, 2017 7.354 7.405 7.328 7.405 12,004 +0.04(+0.59%)
Sep 27, 2017 7.311 7.362 7.294 7.361 7,292 +0.02(+0.34%)
Sep 26, 2017 7.277 7.362 7.277 7.337 6,646 -0.02(-0.23%)
Sep 25, 2017 7.226 7.362 7.226 7.354 19,111 +0.14(+1.88%)
Sep 22, 2017 7.150 7.328 7.150 7.218 16,997 +0.07(+0.95%)
Sep 21, 2017 7.201 7.223 7.150 7.150 4,612 -0.02(-0.24%)
Sep 20, 2017 7.099 7.184 7.099 7.167 9,776 +0.07(+0.96%)
Sep 19, 2017 7.116 7.116 7.074 7.099 4,619 +0.03(+0.36%)
Sep 18, 2017 7.023 7.125 7.023 7.074 12,228 +0.02(+0.24%)
Sep 15, 2017 7.082 7.091 7.028 7.057 5,876 +0.01(+0.12%)
Sep 14, 2017 7.031 7.074 6.978 7.048 20,127 +0.11(+1.58%)
Sep 13, 2017 6.863 6.972 6.863 6.939 14,383 +0.11(+1.61%)
Sep 12, 2017 6.787 6.913 6.787 6.829 22,270 +0.03(+0.37%)
Sep 11, 2017 6.770 6.837 6.761 6.803 8,479 +0.03(+0.50%)
Sep 08, 2017 6.787 6.854 6.761 6.770 5,649 -0.10(-1.47%)
Sep 07, 2017 6.863 6.888 6.838 6.871 4,973 +0.01(+0.12%)
Sep 06, 2017 6.863 6.879 6.829 6.863 23,672 +0.08(+1.25%)
Sep 05, 2017 6.825 6.837 6.778 6.778 22,414 -0.04(-0.62%)
Sep 01, 2017 6.803 6.803 6.753 6.820 18,637 +0.03(+0.50%)
Aug 31, 2017 6.702 6.812 6.690 6.787 46,152 +0.11(+1.64%)
Aug 30, 2017 6.677 6.677 6.618 6.677 6,692 +0.02(+0.25%)
Aug 29, 2017 6.598 6.668 6.598 6.660 2,413 -0.01(-0.13%)
Aug 28, 2017 6.753 6.753 6.635 6.668 18,041 -0.04(-0.63%)
Aug 25, 2017 6.753 6.753 6.711 6.711 9,980 +0.01(+0.12%)
Aug 24, 2017 6.694 6.727 6.693 6.702 3,595 -0.02(-0.34%)
Aug 23, 2017 6.719 6.728 6.702 6.725 4,006 +0.10(+1.49%)
Aug 22, 2017 6.626 6.652 6.618 6.626 5,308 +0.03(+0.51%)
Aug 21, 2017 6.685 6.685 6.592 6.592 6,744 -0.11(-1.64%)
Aug 18, 2017 6.711 6.719 6.660 6.702 6,816 -0.01(-0.12%)
Aug 17, 2017 6.668 6.711 6.616 6.711 17,632 +0.04(+0.63%)
Aug 16, 2017 6.677 6.685 6.652 6.669 14,649 +0.03(+0.38%)
Aug 15, 2017 6.677 6.702 6.626 6.643 15,263 -0.08(-1.13%)
Aug 14, 2017 6.778 6.828 6.711 6.719 9,444 -0.06(-0.87%)
Aug 11, 2017 6.761 6.795 6.714 6.778 19,103 -0.04(-0.55%)
Aug 10, 2017 6.946 6.954 6.816 6.816 3,412 -0.11(-1.52%)
Aug 09, 2017 6.988 6.988 6.912 6.921 22,525 +0.01(+0.12%)
Aug 08, 2017 6.929 6.979 6.895 6.912 11,197 -0.08(-1.09%)
Aug 07, 2017 7.072 7.072 6.983 6.989 12,873 -0.06(-0.82%)
Aug 04, 2017 7.072 7.072 7.005 7.047 22,570 +0.01(+0.12%)
Aug 03, 2017 7.205 7.206 7.038 7.038 7,929 -0.19(-2.67%)
Aug 02, 2017 7.273 7.273 7.164 7.231 13,553 -0.03(-0.46%)
Aug 01, 2017 7.307 7.307 7.206 7.265 5,009 -0.04(-0.57%)
Jul 31, 2017 7.299 7.307 7.265 7.307 4,230 +0.00(+0.00%)
Jul 28, 2017 7.290 7.307 7.265 7.307 26,853 +0.03(+0.46%)
Jul 27, 2017 7.206 7.290 7.189 7.273 57,364 +0.07(+0.93%)
Jul 26, 2017 7.181 7.215 7.156 7.206 7,855 +0.07(+0.94%)
Jul 25, 2017 7.131 7.155 7.072 7.139 26,147 +0.07(+0.95%)
Jul 24, 2017 7.047 7.072 6.979 7.072 12,796 +0.00(+0.00%)
Jul 21, 2017 7.097 7.097 7.013 7.072 7,078 +0.00(+0.00%)
Jul 20, 2017 7.080 7.055 7.072 22,114 -0.01(-0.12%)
Jul 19, 2017 7.013 7.088 7.013 7.080 14,534 +0.11(+1.55%)
Jul 18, 2017 7.047 7.047 6.937 6.972 10,994 -0.01(-0.11%)
Jul 17, 2017 6.976 7.012 6.971 6.980 6,012 +0.01(+0.15%)
Jul 14, 2017 6.912 6.971 6.912 6.969 8,889 +0.06(+0.88%)
Jul 13, 2017 6.879 6.931 6.879 6.908 7,839 +0.02(+0.30%)
Jul 12, 2017 6.921 6.974 6.879 6.887 15,728 +0.05(+0.73%)
Jul 11, 2017 6.837 6.887 6.804 6.837 15,481 +0.02(+0.23%)
Jul 10, 2017 6.787 6.840 6.779 6.821 8,505 -0.02(-0.35%)
Jul 07, 2017 6.921 6.921 6.703 6.845 47,568 -0.10(-1.44%)
Jul 06, 2017 7.021 7.031 6.946 6.946 9,600 -0.08(-1.07%)
Jul 05, 2017 7.096 7.096 6.946 7.021 5,306 -0.13(-1.75%)
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.