Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.554 7.606 7.484 7.488 6,396,985 -0.06(-0.79%)
Jun 29, 2017 7.562 7.640 7.416 7.548 8,339,410 +0.00(+0.03%)
Jun 28, 2017 7.498 7.608 7.442 7.546 5,972,570 +0.11(+1.42%)
Jun 27, 2017 7.526 7.612 7.427 7.440 4,866,880 -0.13(-1.67%)
Jun 26, 2017 7.658 7.700 7.514 7.566 5,046,745 -0.09(-1.20%)
Jun 23, 2017 7.570 7.674 7.520 7.658 6,016,840 +0.10(+1.32%)
Jun 22, 2017 7.562 7.604 7.518 7.558 3,772,925 +0.01(+0.16%)
Jun 21, 2017 7.520 7.626 7.520 7.546 4,812,020 +0.05(+0.69%)
Jun 20, 2017 7.604 7.640 7.490 7.494 5,407,725 -0.11(-1.39%)
Jun 19, 2017 7.608 7.652 7.578 7.600 5,748,185 +0.03(+0.45%)
Jun 16, 2017 7.520 7.570 7.482 7.566 8,593,825 +0.04(+0.50%)
Jun 15, 2017 7.484 7.552 7.466 7.528 4,134,445 -0.04(-0.55%)
Jun 14, 2017 7.622 7.674 7.494 7.570 7,920,605 -0.02(-0.24%)
Jun 13, 2017 7.532 7.602 7.486 7.588 4,930,670 +0.10(+1.36%)
Jun 12, 2017 7.376 7.496 7.154 7.486 17,843,864 +0.02(+0.29%)
Jun 09, 2017 7.922 7.936 7.360 7.464 18,237,050 -0.44(-5.57%)
Jun 08, 2017 7.816 7.918 7.706 7.904 11,154,090 +0.06(+0.82%)
Jun 07, 2017 7.800 7.844 7.710 7.840 15,297,225 +0.02(+0.28%)
Jun 06, 2017 7.830 7.888 7.782 7.818 12,499,060 -0.06(-0.71%)
Jun 05, 2017 7.780 7.920 7.776 7.874 7,558,305 +0.06(+0.82%)
Jun 02, 2017 7.910 7.926 7.788 7.810 11,387,425 -0.03(-0.41%)
Jun 01, 2017 7.962 7.974 7.796 7.842 14,671,115 -0.03(-0.33%)
May 31, 2017 7.844 7.880 7.770 7.868 9,314,575 +0.04(+0.49%)
May 30, 2017 7.874 7.894 7.798 7.830 10,323,320 -0.07(-0.86%)
May 26, 2017 7.924 7.934 7.864 7.898 4,325,640 -0.03(-0.40%)
May 25, 2017 7.988 8.024 7.896 7.930 5,167,145 -0.03(-0.38%)
May 24, 2017 8.046 8.088 7.944 7.960 4,060,355 -0.05(-0.67%)
May 23, 2017 8.118 8.136 7.998 8.014 4,796,675 -0.08(-1.04%)
May 22, 2017 8.006 8.114 7.980 8.098 7,767,420 +0.09(+1.12%)
May 19, 2017 7.976 8.076 7.958 8.008 5,797,040 +0.07(+0.93%)
May 18, 2017 7.868 7.954 7.773 7.934 7,105,385 +0.02(+0.30%)
May 17, 2017 8.146 8.150 7.905 7.910 7,081,355 -0.28(-3.47%)
May 16, 2017 8.162 8.198 8.092 8.194 8,519,940 +0.10(+1.29%)
May 15, 2017 8.020 8.266 8.020 8.090 17,697,804 +0.27(+3.40%)
May 12, 2017 7.806 7.840 7.708 7.824 6,744,465 +0.02(+0.23%)
May 11, 2017 7.832 7.858 7.720 7.806 5,397,585 -0.04(-0.56%)
May 10, 2017 7.800 7.884 7.794 7.850 4,749,725 +0.04(+0.49%)
May 09, 2017 8.067 8.142 7.800 7.812 8,571,865 -0.14(-1.81%)
May 08, 2017 8.022 8.040 7.930 7.956 4,558,455 -0.06(-0.75%)
May 05, 2017 7.908 8.048 7.892 8.016 7,843,645 +0.13(+1.62%)
May 04, 2017 7.858 7.923 7.816 7.888 6,399,905 +0.04(+0.56%)
May 03, 2017 7.896 7.956 7.802 7.844 7,977,080 -0.03(-0.41%)
May 02, 2017 7.872 7.938 7.828 7.876 9,258,065 +0.05(+0.59%)
May 01, 2017 7.860 7.868 7.725 7.830 10,941,005 +0.03(+0.38%)
Apr 28, 2017 7.814 7.994 7.726 7.800 22,948,084 -0.28(-3.51%)
Apr 27, 2017 8.032 8.122 7.965 8.084 15,273,015 +0.10(+1.30%)
Apr 26, 2017 8.040 8.060 7.976 7.980 7,782,370 -0.07(-0.92%)
Apr 25, 2017 8.036 8.128 8.002 8.054 7,954,320 +0.07(+0.90%)
Apr 24, 2017 8.040 8.073 7.910 7.982 14,647,500 +0.08(+0.96%)
Apr 21, 2017 7.830 7.928 7.760 7.906 16,152,655 +0.20(+2.65%)
Apr 20, 2017 7.704 7.709 7.596 7.702 4,320,970 +0.02(+0.21%)
Apr 19, 2017 7.726 7.772 7.669 7.686 5,680,070 -0.02(-0.23%)
Apr 18, 2017 7.610 7.712 7.576 7.704 7,331,350 +0.09(+1.18%)
Apr 17, 2017 7.522 7.728 7.522 7.614 8,361,495 +0.15(+2.01%)
Apr 13, 2017 7.486 7.528 7.458 7.464 4,977,850 -0.03(-0.40%)
Apr 12, 2017 7.526 7.581 7.480 7.494 4,089,580 -0.03(-0.40%)
Apr 11, 2017 7.426 7.524 7.408 7.524 7,002,985 +0.08(+1.07%)
Apr 10, 2017 7.506 7.506 7.386 7.444 11,816,365 -0.04(-0.53%)
Apr 07, 2017 7.436 7.502 7.414 7.484 4,660,845 +0.04(+0.51%)
Apr 06, 2017 7.490 7.494 7.388 7.446 8,485,500 -0.04(-0.56%)
Apr 05, 2017 7.568 7.620 7.474 7.488 6,451,820 -0.04(-0.56%)
Apr 04, 2017 7.634 7.702 7.508 7.530 6,097,585 -0.12(-1.59%)
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.