Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.606 7.606 7.535 7.546 60,331 -0.05(-0.71%)
Jun 29, 2017 7.611 7.611 7.525 7.600 91,314 -0.01(-0.14%)
Jun 28, 2017 7.535 7.702 7.503 7.611 71,645 +0.09(+1.15%)
Jun 27, 2017 7.649 7.670 7.525 7.525 82,388 -0.12(-1.62%)
Jun 26, 2017 7.687 7.708 7.611 7.649 104,910 -0.03(-0.42%)
Jun 23, 2017 7.584 7.713 7.573 7.681 433,492 +0.10(+1.35%)
Jun 22, 2017 7.622 7.622 7.557 7.579 34,917 -0.04(-0.57%)
Jun 21, 2017 7.681 7.681 7.600 7.622 38,937 -0.05(-0.63%)
Jun 20, 2017 7.638 7.697 7.616 7.670 78,700 -0.01(-0.14%)
Jun 19, 2017 7.708 7.762 7.638 7.681 156,511 -0.17(-2.20%)
Jun 16, 2017 7.584 7.875 7.508 7.854 685,408 +0.22(+2.83%)
Jun 15, 2017 7.584 7.665 7.584 7.638 86,004 +0.01(+0.14%)
Jun 14, 2017 7.589 7.660 7.584 7.627 61,107 +0.04(+0.57%)
Jun 13, 2017 7.568 7.600 7.503 7.584 106,587 +0.03(+0.43%)
Jun 12, 2017 7.557 7.643 7.535 7.552 87,336 -0.01(-0.07%)
Jun 09, 2017 7.568 7.584 7.525 7.557 94,074 -0.01(-0.14%)
Jun 08, 2017 7.492 7.611 7.481 7.568 65,157 +0.08(+1.01%)
Jun 07, 2017 7.503 7.508 7.449 7.492 69,979 -0.01(-0.14%)
Jun 06, 2017 7.503 7.535 7.460 7.503 307,847 -0.01(-0.07%)
Jun 05, 2017 7.611 7.633 7.492 7.508 44,682 -0.11(-1.49%)
Jun 02, 2017 7.600 7.654 7.584 7.622 68,045 +0.03(+0.43%)
Jun 01, 2017 7.530 7.601 7.481 7.589 45,625 +0.06(+0.86%)
May 31, 2017 7.422 7.579 7.325 7.525 88,039 +0.08(+1.09%)
May 30, 2017 7.449 7.495 7.438 7.444 29,013 -0.02(-0.29%)
May 26, 2017 7.444 7.508 7.325 7.465 68,238 +0.01(+0.14%)
May 25, 2017 7.498 7.514 7.433 7.454 32,205 -0.03(-0.36%)
May 24, 2017 7.444 7.508 7.444 7.481 80,773 +0.04(+0.58%)
May 23, 2017 7.492 7.502 7.438 7.438 51,722 -0.04(-0.58%)
May 22, 2017 7.465 7.487 7.454 7.481 52,243 +0.02(+0.29%)
May 19, 2017 7.395 7.476 7.395 7.460 68,134 +0.04(+0.51%)
May 18, 2017 7.438 7.444 7.363 7.422 63,229 -0.02(-0.22%)
May 17, 2017 7.417 7.472 7.390 7.438 78,963 -0.02(-0.29%)
May 16, 2017 7.454 7.476 7.449 7.460 133,575 +0.01(+0.07%)
May 15, 2017 7.427 7.476 7.422 7.454 83,804 +0.04(+0.51%)
May 12, 2017 7.395 7.476 7.363 7.417 95,786 +0.01(+0.07%)
May 11, 2017 7.406 7.437 7.332 7.411 105,704 +0.02(+0.29%)
May 10, 2017 7.417 7.432 7.358 7.390 86,809 -0.01(-0.14%)
May 09, 2017 7.459 7.459 7.364 7.401 129,341 -0.03(-0.43%)
May 08, 2017 7.406 7.432 7.385 7.432 90,031 +0.03(+0.43%)
May 05, 2017 7.284 7.422 7.210 7.401 346,647 +0.16(+2.19%)
May 04, 2017 7.268 7.316 7.226 7.242 158,706 -0.03(-0.36%)
May 03, 2017 7.168 7.300 7.141 7.268 192,540 +0.12(+1.70%)
May 02, 2017 7.184 7.292 7.126 7.147 101,460 -0.02(-0.22%)
May 01, 2017 7.237 7.237 7.141 7.163 55,089 -0.03(-0.44%)
Apr 28, 2017 7.253 7.253 7.173 7.194 104,424 -0.05(-0.73%)
Apr 27, 2017 7.268 7.295 7.237 7.247 81,995 +0.01(+0.07%)
Apr 26, 2017 7.231 7.295 7.207 7.242 202,727 +0.01(+0.07%)
Apr 25, 2017 7.200 7.263 7.184 7.237 162,060 +0.06(+0.88%)
Apr 24, 2017 7.110 7.189 7.096 7.173 231,879 +0.10(+1.42%)
Apr 21, 2017 6.972 7.110 6.972 7.073 163,568 +0.09(+1.29%)
Apr 20, 2017 6.909 6.999 6.903 6.983 390,633 +0.06(+0.92%)
Apr 19, 2017 6.925 6.940 6.866 6.919 75,966 -0.01(-0.08%)
Apr 18, 2017 6.925 6.972 6.903 6.925 42,584 -0.01(-0.15%)
Apr 17, 2017 6.946 6.946 6.888 6.935 193,298 +0.01(+0.15%)
Apr 13, 2017 6.919 6.959 6.877 6.925 58,104 -0.01(-0.15%)
Apr 12, 2017 6.882 6.956 6.792 6.935 102,460 +0.05(+0.69%)
Apr 11, 2017 6.813 6.919 6.813 6.888 43,234 +0.06(+0.93%)
Apr 10, 2017 6.829 6.861 6.798 6.824 44,658 -0.01(-0.08%)
Apr 07, 2017 6.840 6.857 6.782 6.829 29,915 -0.02(-0.31%)
Apr 06, 2017 6.803 6.861 6.750 6.850 66,686 +0.04(+0.54%)
Apr 05, 2017 6.930 6.956 6.787 6.813 128,160 -0.09(-1.30%)
Apr 04, 2017 6.888 6.919 6.861 6.903 68,717 +0.02(+0.31%)
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.