Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 7.063 7.146 7.063 7.146 15,317 +0.06(+0.83%)
Jun 30, 2017 7.038 7.088 6.962 7.088 11,796 +0.09(+1.31%)
Jun 29, 2017 6.962 7.021 6.929 6.996 19,684 +0.03(+0.48%)
Jun 28, 2017 6.837 6.979 6.829 6.962 7,289 +0.12(+1.71%)
Jun 27, 2017 6.820 6.904 6.812 6.845 15,871 +0.03(+0.38%)
Jun 26, 2017 6.762 6.845 6.755 6.820 10,992 +0.07(+0.97%)
Jun 23, 2017 6.728 6.787 6.654 6.754 22,629 +0.06(+0.89%)
Jun 22, 2017 6.687 6.720 6.611 6.695 6,087 +0.03(+0.50%)
Jun 21, 2017 6.804 6.812 6.611 6.661 32,752 -0.12(-1.73%)
Jun 20, 2017 6.896 6.896 6.745 6.779 33,193 -0.15(-2.17%)
Jun 19, 2017 7.029 7.038 6.929 6.929 21,521 -0.09(-1.31%)
Jun 16, 2017 6.731 7.063 6.728 7.021 98,841 +0.28(+4.09%)
Jun 15, 2017 6.854 6.854 6.742 6.745 30,370 -0.17(-2.42%)
Jun 14, 2017 7.004 7.004 6.854 6.912 28,650 -0.12(-1.67%)
Jun 13, 2017 7.004 7.042 7.004 7.029 16,872 +0.07(+0.96%)
Jun 12, 2017 7.053 7.063 6.963 6.963 19,375 -0.02(-0.24%)
Jun 09, 2017 6.938 7.038 6.938 6.979 28,011 +0.06(+0.83%)
Jun 08, 2017 6.938 7.154 6.880 6.922 62,716 -0.08(-1.18%)
Jun 07, 2017 7.237 7.237 6.963 7.004 30,198 -0.22(-3.00%)
Jun 06, 2017 7.171 7.221 7.134 7.221 8,194 +0.02(+0.23%)
Jun 05, 2017 7.204 7.221 7.155 7.204 7,996 +0.00(+0.00%)
Jun 02, 2017 7.246 7.262 7.204 7.204 29,858 -0.09(-1.29%)
Jun 01, 2017 7.229 7.313 7.229 7.298 8,111 +0.07(+0.95%)
May 31, 2017 7.246 7.295 7.229 7.229 13,246 -0.08(-1.13%)
May 30, 2017 7.373 7.373 7.262 7.312 16,244 -0.12(-1.59%)
May 26, 2017 7.446 7.454 7.430 7.430 26,902 -0.05(-0.64%)
May 25, 2017 7.587 7.653 7.420 7.478 9,354 -0.15(-1.96%)
May 24, 2017 7.637 7.670 7.562 7.628 39,121 -0.05(-0.66%)
May 23, 2017 7.661 7.728 7.628 7.679 29,084 -0.00(-0.03%)
May 22, 2017 7.670 7.681 7.605 7.681 36,468 +0.08(+1.03%)
May 19, 2017 7.537 7.637 7.537 7.603 16,408 +0.11(+1.44%)
May 18, 2017 7.404 7.512 7.370 7.495 22,008 +0.07(+1.01%)
May 17, 2017 7.478 7.478 7.420 7.420 7,310 -0.06(-0.81%)
May 16, 2017 7.545 7.556 7.478 7.481 16,786 -0.06(-0.84%)
May 15, 2017 7.561 7.594 7.487 7.545 24,395 +0.08(+1.11%)
May 12, 2017 7.462 7.520 7.445 7.462 16,828 -0.02(-0.22%)
May 11, 2017 7.495 7.495 7.412 7.478 33,555 +0.00(+0.00%)
May 10, 2017 7.387 7.487 7.387 7.478 23,462 +0.13(+1.79%)
May 09, 2017 7.367 7.398 7.319 7.347 29,521 -0.03(-0.44%)
May 08, 2017 7.379 7.442 7.321 7.379 20,403 +0.01(+0.11%)
May 05, 2017 7.247 7.371 7.247 7.371 19,608 +0.09(+1.24%)
May 04, 2017 7.420 7.420 7.254 7.280 27,040 -0.22(-2.97%)
May 03, 2017 7.520 7.586 7.503 7.503 27,978 -0.07(-0.98%)
May 02, 2017 7.669 7.686 7.561 7.578 27,909 -0.09(-1.13%)
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.