Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.220 7.406 7.215 7.386 10,654,305 +0.20(+2.78%)
Sep 29, 2016 7.232 7.274 7.164 7.186 5,225,170 -0.07(-1.02%)
Sep 28, 2016 7.246 7.272 7.192 7.260 4,655,770 +0.04(+0.58%)
Sep 27, 2016 7.232 7.268 7.190 7.218 5,261,570 -0.01(-0.11%)
Sep 26, 2016 7.224 7.288 7.206 7.226 6,014,785 -0.04(-0.55%)
Sep 23, 2016 7.422 7.456 7.249 7.266 7,881,450 -0.01(-0.16%)
Sep 22, 2016 7.260 7.367 7.224 7.278 6,119,295 +0.09(+1.22%)
Sep 21, 2016 7.088 7.198 7.084 7.190 5,203,380 +0.11(+1.50%)
Sep 20, 2016 7.162 7.190 7.076 7.084 4,262,740 -0.07(-0.95%)
Sep 19, 2016 7.176 7.206 7.122 7.152 6,651,555 +0.05(+0.68%)
Sep 16, 2016 7.136 7.162 7.070 7.104 12,518,000 -0.03(-0.42%)
Sep 15, 2016 7.028 7.176 7.012 7.134 5,535,060 +0.07(+1.02%)
Sep 14, 2016 7.110 7.174 7.038 7.062 4,905,805 -0.03(-0.37%)
Sep 13, 2016 7.162 7.184 7.046 7.088 5,196,775 -0.10(-1.34%)
Sep 12, 2016 7.108 7.208 7.064 7.184 6,856,255 +0.03(+0.45%)
Sep 09, 2016 7.246 7.286 7.150 7.152 4,729,650 -0.13(-1.73%)
Sep 08, 2016 7.396 7.404 7.252 7.278 4,599,770 -0.12(-1.65%)
Sep 07, 2016 7.358 7.460 7.352 7.400 6,962,760 +0.04(+0.57%)
Sep 06, 2016 7.364 7.444 7.338 7.358 5,574,535 -0.01(-0.11%)
Sep 02, 2016 7.360 7.366 7.366 7.366 6,535,500 +0.04(+0.52%)
Sep 01, 2016 7.222 7.394 7.174 7.328 8,919,220 +0.10(+1.38%)
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%)
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.