Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.180 7.248 7.118 7.228 5,670,035 -0.04(-0.58%)
Aug 30, 2016 7.276 7.329 7.224 7.270 6,478,255 +0.14(+1.91%)
Aug 29, 2016 7.140 7.217 7.124 7.134 6,649,230 -0.01(-0.08%)
Aug 26, 2016 7.118 7.174 7.058 7.140 4,831,960 +0.02(+0.34%)
Aug 25, 2016 7.068 7.130 7.068 7.116 3,304,460 +0.03(+0.48%)
Aug 24, 2016 7.106 7.177 7.058 7.082 6,103,165 -0.07(-1.01%)
Aug 23, 2016 7.048 7.162 7.019 7.154 7,019,275 +0.17(+2.40%)
Aug 22, 2016 6.946 7.002 6.904 6.986 3,433,140 +0.01(+0.09%)
Aug 19, 2016 7.012 7.022 6.938 6.980 4,322,825 -0.03(-0.48%)
Aug 18, 2016 6.900 7.073 6.876 7.014 10,057,375 +0.12(+1.77%)
Aug 17, 2016 6.946 7.004 6.860 6.892 10,297,085 -0.08(-1.15%)
Aug 16, 2016 6.544 7.030 6.544 6.972 22,626,334 +0.39(+5.96%)
Aug 15, 2016 6.542 6.624 6.514 6.580 3,088,070 +0.05(+0.83%)
Aug 12, 2016 6.572 6.572 6.486 6.526 5,720,520 -0.04(-0.67%)
Aug 11, 2016 6.604 6.644 6.562 6.570 4,996,285 -0.01(-0.21%)
Aug 10, 2016 6.628 6.662 6.578 6.584 5,042,220 -0.05(-0.81%)
Aug 09, 2016 6.664 6.687 6.608 6.638 4,728,605 -0.03(-0.51%)
Aug 08, 2016 6.700 6.760 6.666 6.672 5,263,155 -0.02(-0.30%)
Aug 05, 2016 6.738 6.762 6.668 6.692 13,473,140 -0.07(-1.04%)
Aug 04, 2016 6.848 6.902 6.750 6.762 7,684,600 -0.07(-1.05%)
Aug 03, 2016 6.790 6.854 6.738 6.834 7,946,770 +0.03(+0.47%)
Aug 02, 2016 6.968 6.968 6.744 6.802 9,690,355 -0.17(-2.41%)
Aug 01, 2016 6.962 7.040 6.916 6.970 9,759,300 +0.03(+0.46%)
Jul 29, 2016 6.750 6.940 6.588 6.938 35,137,456 -0.50(-6.67%)
Jul 28, 2016 7.350 7.461 7.256 7.434 12,234,360 +0.10(+1.42%)
Jul 27, 2016 7.320 7.420 7.280 7.330 7,347,220 +0.03(+0.45%)
Jul 26, 2016 7.286 7.372 7.236 7.297 9,798,985 -0.02(-0.23%)
Jul 25, 2016 7.152 7.318 7.074 7.314 12,191,535 +0.16(+2.27%)
Jul 22, 2016 6.992 7.170 6.900 7.152 7,989,880 +0.21(+3.03%)
Jul 21, 2016 6.954 7.040 6.908 6.942 5,662,965 -0.04(-0.60%)
Jul 20, 2016 6.800 7.014 6.775 6.984 6,410,390 +0.21(+3.04%)
Jul 19, 2016 6.806 6.878 6.775 6.778 4,207,535 -0.05(-0.70%)
Jul 18, 2016 6.832 6.878 6.788 6.826 5,286,985 +0.00(+0.03%)
Jul 15, 2016 6.796 6.880 6.796 6.824 5,356,285 +0.03(+0.38%)
Jul 14, 2016 6.848 6.886 6.784 6.798 6,083,920 +0.03(+0.50%)
Jul 13, 2016 6.802 6.890 6.764 6.764 5,447,325 -0.01(-0.15%)
Jul 12, 2016 6.696 6.844 6.614 6.774 6,670,895 +0.05(+0.77%)
Jul 11, 2016 6.750 6.792 6.698 6.722 5,288,385 +0.03(+0.45%)
Jul 08, 2016 6.490 6.694 6.420 6.692 7,655,700 +0.27(+4.24%)
Jul 07, 2016 6.364 6.452 6.314 6.420 7,871,085 +0.11(+1.68%)
Jul 05, 2016 6.300 6.341 6.274 6.314 5,604,595 -0.02(-0.35%)
Jul 01, 2016 6.300 6.336 6.336 6.336 5,971,000 +0.02(+0.28%)
Jun 30, 2016 6.248 6.328 6.156 6.318 8,449,330 +0.10(+1.58%)
Jun 29, 2016 6.034 6.238 6.004 6.220 10,593,515 +0.19(+3.22%)
Jun 28, 2016 6.088 6.112 5.980 6.026 11,064,780 +0.03(+0.53%)
Jun 27, 2016 6.300 6.302 5.976 5.994 15,120,910 -0.39(-6.08%)
Jun 24, 2016 6.546 6.604 6.355 6.382 15,701,080 -0.48(-7.02%)
Jun 23, 2016 6.718 6.866 6.718 6.864 5,958,110 +0.20(+2.97%)
Jun 22, 2016 6.742 6.766 6.662 6.666 3,717,855 -0.09(-1.27%)
Jun 21, 2016 6.734 6.796 6.700 6.752 4,695,180 +0.04(+0.66%)
Jun 20, 2016 6.752 6.800 6.704 6.708 6,403,835 +0.04(+0.60%)
Jun 17, 2016 6.694 6.694 6.585 6.668 16,676,670 -0.01(-0.09%)
Jun 16, 2016 6.738 6.780 6.568 6.674 8,813,430 -0.14(-2.03%)
Jun 15, 2016 6.762 6.864 6.738 6.812 6,681,515 +0.06(+0.92%)
Jun 14, 2016 6.782 6.796 6.684 6.750 6,002,230 -0.04(-0.59%)
Jun 13, 2016 6.684 6.866 6.670 6.790 7,135,010 +0.05(+0.74%)
Jun 10, 2016 6.852 6.852 6.704 6.740 7,418,150 -0.15(-2.21%)
Jun 09, 2016 6.930 6.986 6.878 6.892 5,037,290 -0.06(-0.92%)
Jun 08, 2016 6.900 6.986 6.874 6.956 5,746,680 +0.06(+0.90%)
Jun 07, 2016 6.920 6.950 6.880 6.894 5,520,165 -0.03(-0.38%)
Jun 06, 2016 6.956 6.972 6.826 6.920 6,603,755 +0.00(+0.00%)
Jun 03, 2016 6.930 6.976 6.862 6.920 4,912,405 -0.01(-0.20%)
Jun 02, 2016 6.900 6.968 6.892 6.934 6,493,915 +0.03(+0.46%)
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.