Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.236 7.274 7.230 7.268 76,684 +0.04(+0.61%)
Sep 28, 2017 7.230 7.286 7.224 7.224 100,960 +0.00(+0.00%)
Sep 27, 2017 7.199 7.293 7.199 7.224 122,832 -0.01(-0.09%)
Sep 26, 2017 7.236 7.236 7.199 7.230 84,863 +0.01(+0.17%)
Sep 25, 2017 7.218 7.279 7.218 7.218 74,603 -0.02(-0.34%)
Sep 22, 2017 7.230 7.268 7.218 7.243 99,800 -0.01(-0.17%)
Sep 21, 2017 7.280 7.305 7.243 7.255 89,515 -0.03(-0.43%)
Sep 20, 2017 7.324 7.334 7.268 7.286 114,897 -0.04(-0.51%)
Sep 19, 2017 7.343 7.377 7.324 7.324 40,061 -0.03(-0.42%)
Sep 18, 2017 7.318 7.399 7.318 7.355 60,206 +0.04(+0.51%)
Sep 15, 2017 7.299 7.354 7.299 7.318 37,798 -0.04(-0.51%)
Sep 14, 2017 7.311 7.361 7.311 7.355 20,226 +0.04(+0.60%)
Sep 13, 2017 7.349 7.367 7.311 7.311 19,815 -0.04(-0.59%)
Sep 12, 2017 7.305 7.386 7.211 7.355 61,106 +0.01(+0.17%)
Sep 11, 2017 7.411 7.450 7.336 7.343 78,262 -0.01(-0.09%)
Sep 08, 2017 7.336 7.449 7.336 7.349 35,115 +0.01(+0.17%)
Sep 07, 2017 7.318 7.355 7.305 7.336 70,362 +0.01(+0.17%)
Sep 06, 2017 7.311 7.349 7.279 7.324 190,148 +0.07(+0.94%)
Sep 05, 2017 7.243 7.313 7.200 7.256 175,245 +0.01(+0.09%)
Sep 01, 2017 7.175 7.262 7.175 7.249 65,349 +0.05(+0.69%)
Aug 31, 2017 7.206 7.212 7.168 7.200 32,729 +0.02(+0.35%)
Aug 30, 2017 7.138 7.211 7.138 7.175 35,116 +0.02(+0.26%)
Aug 29, 2017 7.113 7.163 7.076 7.156 69,003 -0.01(-0.09%)
Aug 28, 2017 7.094 7.163 7.094 7.163 70,583 +0.02(+0.35%)
Aug 25, 2017 7.076 7.144 7.076 7.138 40,571 +0.02(+0.26%)
Aug 24, 2017 7.070 7.132 7.070 7.119 49,153 +0.03(+0.44%)
Aug 23, 2017 7.008 7.094 7.008 7.088 121,372 +0.10(+1.42%)
Aug 22, 2017 6.884 7.039 6.884 6.989 125,451 +0.11(+1.53%)
Aug 21, 2017 6.915 6.946 6.859 6.884 196,933 -0.03(-0.45%)
Aug 18, 2017 6.791 6.958 6.791 6.915 266,772 +0.12(+1.73%)
Aug 17, 2017 6.822 6.853 6.797 6.797 86,172 -0.06(-0.90%)
Aug 16, 2017 6.871 6.896 6.803 6.859 133,325 -0.03(-0.45%)
Aug 15, 2017 6.884 6.939 6.884 6.890 55,022 -0.01(-0.18%)
Aug 14, 2017 6.890 6.952 6.865 6.902 94,879 +0.03(+0.45%)
Aug 11, 2017 6.747 7.318 6.747 6.871 125,687 +0.12(+1.84%)
Aug 10, 2017 7.014 7.014 6.673 6.747 408,263 -0.27(-3.89%)
Aug 09, 2017 7.088 7.135 7.020 7.020 131,473 -0.11(-1.57%)
Aug 08, 2017 7.144 7.169 7.132 7.132 74,968 -0.01(-0.17%)
Aug 07, 2017 7.089 7.169 7.082 7.144 84,943 +0.06(+0.79%)
Aug 04, 2017 7.064 7.150 7.059 7.088 113,945 +0.02(+0.34%)
Aug 03, 2017 7.070 7.095 7.033 7.064 142,269 +0.04(+0.61%)
Aug 02, 2017 6.990 7.076 6.990 7.021 76,316 +0.03(+0.44%)
Aug 01, 2017 7.070 7.095 6.990 6.990 116,603 -0.07(-1.05%)
Jul 31, 2017 7.095 7.095 7.033 7.064 69,084 +0.03(+0.44%)
Jul 28, 2017 7.002 7.082 6.947 7.033 73,667 -0.02(-0.35%)
Jul 27, 2017 7.008 7.095 7.008 7.058 48,462 +0.04(+0.53%)
Jul 26, 2017 7.021 7.076 6.959 7.021 82,400 -0.03(-0.44%)
Jul 25, 2017 7.052 7.156 7.033 7.052 144,202 -0.04(-0.61%)
Jul 24, 2017 7.162 7.186 7.058 7.095 65,381 -0.04(-0.52%)
Jul 21, 2017 7.082 7.267 7.070 7.132 112,875 +0.06(+0.87%)
Jul 20, 2017 7.021 7.089 7.021 7.070 66,440 +0.04(+0.61%)
Jul 19, 2017 6.990 7.082 6.990 7.027 111,522 +0.04(+0.53%)
Jul 18, 2017 6.947 7.039 6.947 6.990 69,074 +0.00(+0.00%)
Jul 17, 2017 6.984 7.052 6.975 6.990 107,271 +0.02(+0.35%)
Jul 14, 2017 7.058 7.082 6.965 6.965 113,143 +0.02(+0.27%)
Jul 13, 2017 6.972 6.995 6.941 6.947 48,871 -0.05(-0.72%)
Jul 12, 2017 7.138 7.138 6.994 6.997 186,861 -0.02(-0.25%)
Jul 11, 2017 7.015 7.045 7.000 7.015 111,033 +0.04(+0.61%)
Jul 10, 2017 6.886 6.996 6.886 6.972 151,175 +0.09(+1.33%)
Jul 07, 2017 6.905 6.929 6.862 6.880 54,942 -0.03(-0.44%)
Jul 06, 2017 6.984 6.984 6.898 6.911 73,907 -0.02(-0.35%)
Jul 05, 2017 6.923 6.960 6.874 6.935 157,037 +0.05(+0.71%)
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.