Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.100 7.209 6.908 6.990 31,746 -0.13(-1.83%)
Jun 29, 2017 7.120 7.230 7.020 7.120 21,470 +0.06(+0.85%)
Jun 28, 2017 7.000 7.290 7.000 7.060 77,485 +0.12(+1.73%)
Jun 27, 2017 7.010 7.250 6.850 6.940 97,054 +0.00(+0.00%)
Jun 26, 2017 6.830 7.030 6.590 6.940 108,839 +0.12(+1.76%)
Jun 23, 2017 7.050 6.630 6.820 120,089 +0.06(+0.89%)
Jun 22, 2017 6.630 6.930 6.400 6.760 103,728 +0.08(+1.20%)
Jun 21, 2017 6.510 6.780 6.510 6.680 50,073 +0.18(+2.77%)
Jun 20, 2017 6.450 6.730 6.450 6.500 28,640 -0.01(-0.15%)
Jun 19, 2017 6.320 6.730 6.250 6.510 61,258 +0.15(+2.36%)
Jun 16, 2017 6.350 6.400 6.230 6.360 22,322 +0.11(+1.76%)
Jun 15, 2017 6.510 6.700 6.100 6.250 93,284 -0.31(-4.73%)
Jun 14, 2017 6.640 6.650 6.340 6.560 35,211 +0.00(+0.00%)
Jun 13, 2017 6.860 7.089 6.497 6.560 116,227 -0.30(-4.37%)
Jun 12, 2017 6.500 7.090 6.500 6.860 181,624 +0.44(+6.85%)
Jun 09, 2017 6.480 6.509 6.350 6.420 17,092 -0.01(-0.16%)
Jun 08, 2017 6.450 6.630 6.350 6.430 35,011 -0.14(-2.13%)
Jun 07, 2017 6.510 6.730 6.510 6.570 53,464 +0.06(+0.92%)
Jun 06, 2017 6.580 6.640 6.438 6.510 24,101 -0.11(-1.66%)
Jun 05, 2017 6.730 6.830 6.480 6.620 115,875 +0.09(+1.38%)
Jun 02, 2017 6.440 6.560 6.400 6.530 15,152 +0.08(+1.24%)
Jun 01, 2017 6.430 6.642 6.200 6.450 65,097 -0.02(-0.31%)
May 31, 2017 6.570 6.699 6.170 6.470 103,709 -0.05(-0.77%)
May 30, 2017 6.790 6.860 6.490 6.520 55,461 -0.21(-3.12%)
May 26, 2017 6.620 6.850 6.436 6.730 94,440 +0.07(+1.05%)
May 25, 2017 6.750 6.850 6.430 6.660 143,082 -0.08(-1.19%)
May 24, 2017 6.360 6.770 6.330 6.740 150,236 +0.32(+4.98%)
May 23, 2017 6.520 6.560 6.378 6.420 15,792 -0.14(-2.13%)
May 22, 2017 6.410 6.570 6.410 6.560 27,049 +0.15(+2.34%)
May 19, 2017 6.330 6.560 6.330 6.410 25,501 -0.11(-1.69%)
May 18, 2017 6.370 6.721 6.370 6.520 41,242 +0.21(+3.33%)
May 17, 2017 6.420 6.490 6.250 6.310 50,219 -0.13(-2.02%)
May 16, 2017 6.550 6.770 6.160 6.440 91,628 -0.04(-0.62%)
May 15, 2017 6.260 6.660 6.260 6.480 53,933 +0.22(+3.51%)
May 12, 2017 6.330 6.400 6.100 6.260 55,687 -0.13(-2.03%)
May 11, 2017 6.340 6.770 6.000 6.390 84,370 +0.13(+2.08%)
May 10, 2017 5.860 6.420 5.860 6.260 86,571 +0.08(+1.29%)
May 09, 2017 6.000 6.220 5.970 6.180 58,116 +0.17(+2.83%)
May 08, 2017 6.020 6.330 5.940 6.010 99,346 -0.18(-2.91%)
May 05, 2017 6.410 6.410 6.140 6.190 96,050 -0.26(-4.03%)
May 04, 2017 6.610 6.720 6.400 6.450 62,987 -0.22(-3.30%)
May 03, 2017 6.880 6.980 6.620 6.670 91,023 -0.20(-2.91%)
May 02, 2017 6.980 7.020 6.780 6.870 61,933 -0.09(-1.29%)
May 01, 2017 6.920 7.050 6.790 6.960 65,132 +0.01(+0.14%)
Apr 28, 2017 6.950 7.035 6.770 6.950 96,047 -0.01(-0.14%)
Apr 27, 2017 7.220 7.340 6.920 6.960 111,451 -0.23(-3.20%)
Apr 26, 2017 6.900 7.370 6.860 7.190 128,376 +0.33(+4.81%)
Apr 25, 2017 7.050 7.200 6.800 6.860 114,805 -0.25(-3.52%)
Apr 24, 2017 7.220 7.590 6.870 7.110 231,208 -0.62(-8.02%)
Apr 21, 2017 7.600 7.920 7.600 7.730 468,150 +0.26(+3.48%)
Apr 20, 2017 7.060 7.720 7.038 7.470 328,287 +0.34(+4.77%)
Apr 19, 2017 7.200 7.780 7.020 7.130 516,740 -0.28(-3.78%)
Apr 18, 2017 7.160 8.130 6.740 7.410 1,192,447 +0.91(+14.00%)
Apr 17, 2017 6.570 6.570 6.350 6.500 27,191 -0.02(-0.31%)
Apr 13, 2017 6.390 6.600 6.270 6.520 30,815 +0.04(+0.62%)
Apr 12, 2017 6.460 6.540 6.240 6.480 72,212 -0.05(-0.77%)
Apr 11, 2017 6.540 6.670 6.340 6.530 75,264 +0.01(+0.15%)
Apr 10, 2017 6.400 6.662 6.370 6.520 71,832 +0.08(+1.24%)
Apr 07, 2017 6.270 6.490 6.170 6.440 48,502 +0.08(+1.26%)
Apr 06, 2017 6.460 6.560 6.300 6.360 56,581 -0.10(-1.55%)
Apr 05, 2017 6.940 6.940 6.460 6.460 112,784 -0.39(-5.69%)
Apr 04, 2017 6.740 6.870 6.588 6.850 57,215 +0.12(+1.78%)
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.