Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 6.898 6.983 6.872 6.882 68,450 -0.02(-0.31%)
Mar 31, 2017 6.919 6.956 6.882 6.903 80,220 -0.02(-0.23%)
Mar 30, 2017 6.856 6.919 6.845 6.919 43,561 +0.06(+0.93%)
Mar 29, 2017 6.798 6.887 6.798 6.856 71,925 +0.07(+1.09%)
Mar 28, 2017 6.729 6.798 6.729 6.782 81,187 +0.03(+0.47%)
Mar 27, 2017 6.782 6.882 6.739 6.750 75,993 -0.08(-1.16%)
Mar 24, 2017 6.909 6.925 6.792 6.829 54,533 -0.08(-1.15%)
Mar 23, 2017 6.914 6.956 6.877 6.909 322,608 -0.02(-0.31%)
Mar 22, 2017 6.893 6.940 6.845 6.930 107,191 +0.02(+0.23%)
Mar 21, 2017 6.925 6.955 6.898 6.914 123,590 -0.01(-0.15%)
Mar 20, 2017 6.940 6.962 6.903 6.925 85,535 -0.01(-0.15%)
Mar 17, 2017 6.877 6.935 6.850 6.935 360,617 +0.05(+0.77%)
Mar 16, 2017 6.919 6.932 6.813 6.882 86,620 -0.01(-0.15%)
Mar 15, 2017 6.845 6.914 6.829 6.893 114,248 +0.06(+0.93%)
Mar 14, 2017 6.877 6.877 6.803 6.829 39,624 -0.04(-0.62%)
Mar 13, 2017 6.782 6.877 6.782 6.872 161,944 +0.07(+1.09%)
Mar 10, 2017 6.808 6.818 6.744 6.798 99,179 +0.03(+0.46%)
Mar 09, 2017 6.849 6.860 6.735 6.766 297,275 -0.04(-0.61%)
Mar 08, 2017 6.839 6.849 6.792 6.808 97,976 -0.02(-0.30%)
Mar 07, 2017 6.839 6.849 6.798 6.829 47,379 -0.02(-0.30%)
Mar 06, 2017 6.849 6.875 6.760 6.849 51,216 +0.00(+0.00%)
Mar 03, 2017 6.777 6.860 6.756 6.849 355,716 +0.09(+1.30%)
Mar 02, 2017 6.824 6.824 6.699 6.761 158,543 -0.15(-2.10%)
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.