Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.060 7.060 6.831 7.031 138,404 +0.06(+0.85%)
Jun 29, 2016 6.868 7.119 6.846 6.971 257,627 +0.10(+1.51%)
Jun 28, 2016 7.238 7.238 6.809 6.868 186,991 -0.24(-3.33%)
Jun 27, 2016 7.267 7.497 6.831 7.105 363,948 -0.03(-0.41%)
Jun 24, 2016 7.171 7.623 7.053 7.134 1,822,568 -0.44(-5.77%)
Jun 23, 2016 7.031 7.652 7.031 7.571 257,412 +0.56(+8.03%)
Jun 22, 2016 6.646 7.097 6.646 7.008 146,824 +0.33(+4.99%)
Jun 21, 2016 6.564 6.727 6.416 6.675 412,903 +0.16(+2.50%)
Jun 20, 2016 6.520 6.520 6.424 6.512 81,425 +0.09(+1.38%)
Jun 17, 2016 6.424 6.520 6.364 6.424 74,683 -0.01(-0.23%)
Jun 16, 2016 6.313 6.498 6.172 6.438 110,720 +0.05(+0.81%)
Jun 15, 2016 6.290 6.498 6.113 6.387 102,892 +0.11(+1.77%)
Jun 14, 2016 6.098 6.298 5.920 6.276 103,041 +0.18(+2.91%)
Jun 13, 2016 6.276 6.350 6.068 6.098 141,950 -0.27(-4.19%)
Jun 10, 2016 6.601 6.601 6.298 6.364 84,532 -0.22(-3.37%)
Jun 09, 2016 6.705 6.705 6.505 6.586 67,308 -0.10(-1.55%)
Jun 08, 2016 6.631 6.764 6.468 6.690 105,349 +0.00(+0.00%)
Jun 07, 2016 6.831 6.831 6.646 6.690 76,198 -0.15(-2.16%)
Jun 06, 2016 6.883 6.931 6.764 6.838 139,951 +0.02(+0.33%)
Jun 03, 2016 6.905 6.912 6.727 6.816 93,099 -0.21(-2.95%)
Jun 02, 2016 6.734 7.053 6.734 7.023 46,447 +0.05(+0.74%)
Jun 01, 2016 6.964 7.060 6.853 6.971 31,326 +0.00(+0.00%)
May 31, 2016 7.216 7.260 6.934 6.971 74,549 -0.15(-2.08%)
May 27, 2016 7.075 7.119 7.119 7.119 99,992 +0.04(+0.52%)
May 26, 2016 7.149 7.230 7.016 7.082 46,202 +0.00(+0.00%)
May 25, 2016 6.786 7.142 6.786 7.082 76,618 +0.30(+4.36%)
May 24, 2016 6.549 6.809 6.549 6.786 53,167 +0.21(+3.27%)
May 23, 2016 6.475 6.705 6.468 6.572 84,573 -0.01(-0.11%)
May 20, 2016 6.653 6.831 6.572 6.579 40,398 -0.01(-0.22%)
May 19, 2016 6.823 6.942 6.505 6.594 86,212 -0.31(-4.50%)
May 18, 2016 6.586 6.920 6.586 6.905 71,274 +0.32(+4.83%)
May 17, 2016 6.838 6.890 6.579 6.586 41,507 -0.32(-4.61%)
May 16, 2016 6.675 6.920 6.609 6.905 85,618 +0.14(+2.08%)
May 13, 2016 6.520 6.823 6.520 6.764 96,684 +0.16(+2.35%)
May 12, 2016 6.712 6.778 6.498 6.609 60,363 -0.10(-1.54%)
May 11, 2016 6.771 6.846 6.572 6.712 39,824 -0.10(-1.41%)
May 10, 2016 6.542 6.846 6.542 6.809 98,368 +0.26(+3.95%)
May 09, 2016 6.557 6.749 6.379 6.549 247,448 +0.07(+1.14%)
May 06, 2016 6.720 6.897 6.468 6.475 203,117 -0.16(-2.45%)
May 05, 2016 6.549 6.712 6.475 6.638 138,487 +0.09(+1.36%)
May 04, 2016 6.416 6.616 6.401 6.549 120,507 +0.12(+1.84%)
May 03, 2016 6.401 6.468 6.313 6.431 159,497 +0.10(+1.52%)
May 02, 2016 6.542 6.668 6.313 6.335 204,668 +0.01(+0.12%)
Apr 29, 2016 6.401 6.401 6.239 6.327 124,077 -0.07(-1.16%)
Apr 28, 2016 6.690 6.690 6.305 6.401 131,287 +0.21(+3.35%)
Apr 27, 2016 6.268 6.268 6.068 6.194 109,097 +0.07(+1.09%)
Apr 26, 2016 6.068 6.246 6.024 6.128 89,111 +0.09(+1.47%)
Apr 25, 2016 6.320 6.342 6.009 6.039 102,380 -0.29(-4.56%)
Apr 22, 2016 6.246 6.379 6.246 6.327 101,284 +0.05(+0.83%)
Apr 21, 2016 6.342 6.350 6.187 6.276 57,830 +0.02(+0.36%)
Apr 20, 2016 6.054 6.446 6.054 6.253 69,144 +0.20(+3.30%)
Apr 19, 2016 6.209 6.350 6.024 6.054 57,878 -0.15(-2.39%)
Apr 18, 2016 6.105 6.261 6.039 6.202 139,253 +0.16(+2.57%)
Apr 15, 2016 6.046 6.142 5.935 6.046 130,613 +0.06(+0.99%)
Apr 14, 2016 5.839 6.068 5.817 5.987 114,795 +0.18(+3.06%)
Apr 13, 2016 5.795 5.854 5.721 5.809 202,025 +0.21(+3.70%)
Apr 12, 2016 5.638 5.791 5.580 5.602 102,579 -0.03(-0.51%)
Apr 11, 2016 5.392 5.675 5.392 5.631 71,454 +0.30(+5.57%)
Apr 08, 2016 5.798 5.798 5.305 5.334 103,919 -0.36(-6.36%)
Apr 07, 2016 5.783 5.870 5.646 5.696 126,205 -0.09(-1.63%)
Apr 06, 2016 5.849 5.849 5.660 5.791 84,632 +0.13(+2.30%)
Apr 05, 2016 5.762 5.870 5.660 5.660 76,909 -0.13(-2.25%)
Apr 04, 2016 5.863 5.899 5.776 5.791 78,801 -0.05(-0.87%)
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.