Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.610 6.610 6.420 6.450 164,013 -0.18(-2.71%)
Feb 27, 2017 6.630 6.690 6.550 6.630 143,361 -0.03(-0.45%)
Feb 24, 2017 6.540 6.670 6.510 6.660 74,590 +0.08(+1.22%)
Feb 23, 2017 6.680 6.785 6.510 6.580 85,407 -0.08(-1.20%)
Feb 22, 2017 6.700 6.760 6.580 6.660 74,636 -0.05(-0.75%)
Feb 21, 2017 6.820 6.860 6.660 6.710 107,353 -0.13(-1.90%)
Feb 17, 2017 6.840 6.840 6.840 0 +0.19(+2.86%)
Feb 16, 2017 6.730 6.762 6.540 6.650 133,532 -0.13(-1.92%)
Feb 15, 2017 6.430 6.815 6.430 6.780 163,919 +0.32(+4.95%)
Feb 14, 2017 6.400 6.530 6.375 6.460 122,543 +0.06(+0.94%)
Feb 13, 2017 6.590 6.660 6.360 6.400 224,073 -0.15(-2.29%)
Feb 10, 2017 6.530 6.650 6.450 6.550 104,069 -0.01(-0.15%)
Feb 09, 2017 6.390 6.700 6.390 6.560 200,811 +0.05(+0.77%)
Feb 08, 2017 6.810 6.810 6.400 6.510 383,316 -0.27(-3.98%)
Feb 07, 2017 6.850 6.890 6.680 6.780 85,892 -0.04(-0.59%)
Feb 06, 2017 6.870 6.960 6.790 6.820 187,394 -0.10(-1.45%)
Feb 03, 2017 6.750 6.930 6.580 6.920 194,781 +0.24(+3.59%)
Feb 02, 2017 6.810 6.900 6.660 6.680 125,758 -0.13(-1.91%)
Feb 01, 2017 6.760 6.850 6.750 6.810 136,047 +0.13(+1.95%)
Jan 31, 2017 6.420 6.775 6.270 6.680 211,102 +0.21(+3.25%)
Jan 30, 2017 6.610 6.642 6.450 6.470 142,952 -0.21(-3.14%)
Jan 27, 2017 6.700 6.742 6.600 6.680 121,221 +0.03(+0.45%)
Jan 26, 2017 6.780 6.800 6.580 6.650 112,593 -0.11(-1.63%)
Jan 25, 2017 6.880 6.940 6.710 6.760 222,358 -0.03(-0.44%)
Jan 24, 2017 6.960 6.968 6.750 6.790 126,173 -0.16(-2.30%)
Jan 23, 2017 6.820 6.985 6.710 6.950 110,051 +0.14(+2.06%)
Jan 20, 2017 6.800 6.920 6.720 6.810 98,887 +0.01(+0.15%)
Jan 19, 2017 6.900 6.960 6.760 6.800 104,302 -0.08(-1.16%)
Jan 18, 2017 6.930 6.930 6.710 6.880 110,730 +0.01(+0.15%)
Jan 17, 2017 7.000 7.090 6.820 6.870 143,431 -0.24(-3.38%)
Jan 13, 2017 7.110 7.110 7.110 0 +0.05(+0.71%)
Jan 12, 2017 7.210 7.210 6.900 7.060 143,175 -0.13(-1.81%)
Jan 11, 2017 7.220 7.240 7.050 7.190 162,289 +0.00(+0.00%)
Jan 10, 2017 7.050 7.200 7.050 7.190 137,632 +0.14(+1.99%)
Jan 09, 2017 7.100 7.140 7.010 7.050 118,892 -0.10(-1.40%)
Jan 06, 2017 7.100 7.180 7.070 7.150 138,361 +0.08(+1.13%)
Jan 05, 2017 7.230 7.230 7.050 7.070 107,625 -0.13(-1.81%)
Jan 04, 2017 7.250 7.250 7.010 7.200 168,019 +0.06(+0.84%)
Jan 03, 2017 7.070 7.170 6.957 7.140 215,195 +0.20(+2.88%)
Dec 30, 2016 6.940 6.940 6.940 0 +0.01(+0.14%)
Dec 29, 2016 6.870 7.000 6.820 6.930 168,660 +0.12(+1.76%)
Dec 28, 2016 6.980 6.980 6.780 6.810 149,836 -0.17(-2.44%)
Dec 27, 2016 6.950 7.200 6.840 6.980 224,864 +0.09(+1.31%)
Dec 23, 2016 6.890 6.890 6.890 0 +0.05(+0.73%)
Dec 22, 2016 6.820 6.880 6.760 6.840 96,271 +0.02(+0.29%)
Dec 21, 2016 6.910 6.910 6.690 6.820 113,351 -0.07(-1.02%)
Dec 20, 2016 6.850 7.030 6.820 6.890 105,195 +0.10(+1.47%)
Dec 19, 2016 6.830 6.920 6.760 6.790 115,853 -0.04(-0.59%)
Dec 16, 2016 6.930 7.150 6.800 6.830 252,162 -0.08(-1.16%)
Dec 15, 2016 6.870 7.040 6.850 6.910 155,442 +0.08(+1.17%)
Dec 14, 2016 6.890 7.140 6.820 6.830 150,071 -0.07(-1.01%)
Dec 13, 2016 7.060 7.270 6.850 6.900 230,278 -0.09(-1.29%)
Dec 12, 2016 7.000 7.070 6.850 6.990 214,994 -0.07(-0.99%)
Dec 09, 2016 7.500 7.510 6.660 7.060 423,974 -0.42(-5.61%)
Dec 08, 2016 7.220 7.500 7.130 7.480 294,419 +0.20(+2.75%)
Dec 07, 2016 7.130 7.290 7.000 7.280 159,984 +0.18(+2.54%)
Dec 06, 2016 7.230 7.230 6.830 7.100 172,661 -0.15(-2.07%)
Dec 05, 2016 6.690 7.270 6.690 7.250 224,516 +0.58(+8.70%)
Dec 02, 2016 6.640 6.725 6.445 6.670 411,386 +0.06(+0.91%)
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.