Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 6.620 6.630 6.440 6.490 357,567 -0.10(-1.52%)
Jun 29, 2017 6.600 6.700 6.410 6.590 604,894 -0.03(-0.45%)
Jun 28, 2017 6.500 6.780 6.330 6.620 775,886 +0.19(+2.95%)
Jun 27, 2017 6.710 6.850 6.410 6.430 689,684 -0.32(-4.74%)
Jun 26, 2017 6.550 6.780 6.414 6.750 903,485 +0.21(+3.21%)
Jun 23, 2017 6.300 6.550 6.170 6.540 832,472 +0.20(+3.15%)
Jun 22, 2017 6.120 6.550 6.090 6.340 1,393,553 +0.25(+4.11%)
Jun 21, 2017 5.980 6.140 5.910 6.090 1,166,545 +0.15(+2.53%)
Jun 20, 2017 6.050 6.127 5.700 5.940 996,093 -0.12(-1.98%)
Jun 19, 2017 6.110 6.480 6.010 6.060 1,388,018 +0.05(+0.83%)
Jun 16, 2017 6.000 6.040 5.815 6.010 1,233,939 +0.00(+0.00%)
Jun 15, 2017 6.720 6.763 5.970 6.010 2,276,414 -0.76(-11.23%)
Jun 14, 2017 7.190 7.225 6.700 6.770 1,373,061 -0.42(-5.84%)
Jun 13, 2017 7.840 7.840 7.180 7.190 1,466,189 -0.61(-7.82%)
Jun 12, 2017 7.800 7.960 7.588 7.800 739,111 +0.03(+0.39%)
Jun 09, 2017 8.190 8.200 7.750 7.770 1,798,390 -0.44(-5.36%)
Jun 08, 2017 8.130 8.360 8.060 8.210 462,659 +0.05(+0.61%)
Jun 07, 2017 8.330 8.440 7.870 8.160 1,369,266 -0.18(-2.16%)
Jun 06, 2017 7.960 8.820 7.900 8.340 1,237,992 +0.34(+4.25%)
Jun 05, 2017 8.040 8.229 7.770 8.000 749,189 -0.07(-0.87%)
Jun 02, 2017 8.150 8.260 7.960 8.070 493,934 -0.03(-0.37%)
Jun 01, 2017 8.080 8.190 7.960 8.100 634,165 +0.03(+0.37%)
May 31, 2017 8.150 8.360 8.040 8.070 679,118 -0.03(-0.37%)
May 30, 2017 8.400 8.500 8.000 8.100 874,797 -0.33(-3.91%)
May 26, 2017 8.700 8.770 8.350 8.430 320,385 -0.27(-3.10%)
May 25, 2017 9.210 9.238 8.480 8.700 619,250 -0.46(-5.02%)
May 24, 2017 8.700 9.550 8.560 9.160 1,492,415 +0.48(+5.53%)
May 23, 2017 8.610 8.700 8.430 8.680 312,981 +0.11(+1.28%)
May 22, 2017 8.430 8.640 8.280 8.570 372,429 +0.20(+2.39%)
May 19, 2017 8.470 8.610 8.350 8.370 314,076 -0.10(-1.18%)
May 18, 2017 8.030 8.500 8.000 8.470 712,499 +0.41(+5.09%)
May 17, 2017 8.160 8.310 8.010 8.060 404,337 -0.22(-2.66%)
May 16, 2017 8.310 8.440 8.235 8.280 498,762 +0.01(+0.12%)
May 15, 2017 8.420 8.730 8.220 8.270 703,865 -0.10(-1.19%)
May 12, 2017 7.850 8.430 7.770 8.370 564,127 +0.50(+6.35%)
May 11, 2017 7.960 7.999 7.770 7.870 403,345 -0.10(-1.25%)
May 10, 2017 8.240 8.240 7.910 7.970 743,868 -0.29(-3.51%)
May 09, 2017 8.010 8.285 7.950 8.260 361,541 +0.28(+3.51%)
May 08, 2017 8.010 8.280 7.900 7.980 452,881 -0.01(-0.13%)
May 05, 2017 8.260 8.280 7.875 7.990 466,100 -0.23(-2.80%)
May 04, 2017 8.190 8.410 8.150 8.220 262,112 +0.03(+0.37%)
May 03, 2017 8.460 8.590 8.110 8.190 464,725 -0.32(-3.76%)
May 02, 2017 8.800 8.800 8.410 8.510 253,148 -0.28(-3.19%)
May 01, 2017 8.570 8.820 8.400 8.790 263,842 +0.23(+2.69%)
Apr 28, 2017 8.620 8.780 8.490 8.560 242,137 -0.05(-0.58%)
Apr 27, 2017 8.650 8.800 8.490 8.610 404,052 -0.02(-0.23%)
Apr 26, 2017 8.330 8.660 8.290 8.630 592,569 +0.32(+3.85%)
Apr 25, 2017 8.330 8.580 8.270 8.310 464,803 +0.04(+0.48%)
Apr 24, 2017 8.230 8.400 8.130 8.270 547,651 +0.15(+1.85%)
Apr 21, 2017 8.250 8.320 7.920 8.120 326,768 -0.13(-1.58%)
Apr 20, 2017 8.100 8.400 8.040 8.250 391,573 +0.19(+2.36%)
Apr 19, 2017 8.350 8.620 8.050 8.060 556,151 -0.27(-3.24%)
Apr 18, 2017 8.150 8.340 7.980 8.330 385,097 +0.12(+1.46%)
Apr 17, 2017 7.870 8.220 7.870 8.210 468,414 +0.35(+4.45%)
Apr 13, 2017 7.690 8.070 7.670 7.860 463,780 +0.10(+1.29%)
Apr 12, 2017 7.810 7.880 7.550 7.760 547,995 -0.02(-0.26%)
Apr 11, 2017 7.770 7.930 7.610 7.780 354,600 +0.01(+0.13%)
Apr 10, 2017 7.830 8.000 7.700 7.770 259,555 -0.07(-0.89%)
Apr 07, 2017 7.760 7.880 7.610 7.840 420,735 +0.06(+0.77%)
Apr 06, 2017 7.840 7.950 7.590 7.780 526,891 -0.03(-0.38%)
Apr 05, 2017 7.910 8.100 7.700 7.810 597,443 -0.07(-0.89%)
Apr 04, 2017 8.060 8.240 7.810 7.880 411,160 -0.20(-2.48%)
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.