Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.273 7.648 7.180 7.523 844,358 +0.25(+3.44%)
Jul 28, 2016 7.244 7.311 7.215 7.273 595,982 +0.05(+0.67%)
Jul 27, 2016 7.080 7.244 7.080 7.225 606,809 +0.18(+2.60%)
Jul 26, 2016 6.801 7.061 6.792 7.042 473,012 +0.16(+2.38%)
Jul 25, 2016 6.811 6.898 6.763 6.878 274,308 +0.10(+1.42%)
Jul 22, 2016 6.676 6.801 6.647 6.782 300,141 +0.13(+2.03%)
Jul 21, 2016 6.647 6.734 6.628 6.647 382,745 +0.02(+0.29%)
Jul 20, 2016 6.667 6.672 6.571 6.628 397,701 +0.03(+0.44%)
Jul 19, 2016 6.734 6.734 6.599 6.599 213,136 -0.13(-1.86%)
Jul 18, 2016 6.667 6.763 6.647 6.724 184,346 +0.08(+1.16%)
Jul 15, 2016 6.724 6.734 6.638 6.647 219,921 -0.03(-0.43%)
Jul 14, 2016 6.811 6.849 6.672 6.676 240,237 -0.08(-1.14%)
Jul 13, 2016 6.792 6.901 6.744 6.753 305,854 -0.07(-0.99%)
Jul 12, 2016 6.792 6.859 6.705 6.821 461,218 +0.06(+0.85%)
Jul 11, 2016 6.676 6.792 6.676 6.763 344,593 +0.10(+1.44%)
Jul 08, 2016 6.522 6.724 6.484 6.667 482,073 +0.18(+2.82%)
Jul 07, 2016 6.263 6.509 6.263 6.484 334,833 +0.15(+2.43%)
Jul 06, 2016 6.166 6.378 6.099 6.330 224,715 +0.06(+0.92%)
Jul 05, 2016 6.330 6.388 6.205 6.272 287,951 -0.06(-0.91%)
Jul 01, 2016 6.253 6.330 6.330 6.330 298,230 +0.11(+1.70%)
Jun 30, 2016 6.138 6.234 6.114 6.224 304,795 +0.11(+1.73%)
Jun 29, 2016 6.013 6.147 5.993 6.118 319,844 +0.15(+2.58%)
Jun 28, 2016 5.926 6.051 5.887 5.964 430,288 +0.13(+2.14%)
Jun 27, 2016 5.974 6.023 5.820 5.839 529,182 -0.26(-4.26%)
Jun 24, 2016 6.099 6.147 6.013 6.099 1,404,451 -0.27(-4.23%)
Jun 23, 2016 6.349 6.407 6.282 6.368 253,539 +0.13(+2.00%)
Jun 22, 2016 6.320 6.378 6.243 6.243 165,780 -0.08(-1.22%)
Jun 21, 2016 6.397 6.455 6.263 6.320 234,685 -0.04(-0.61%)
Jun 20, 2016 6.388 6.522 6.359 6.359 271,431 +0.10(+1.54%)
Jun 17, 2016 6.263 6.340 6.186 6.263 429,335 -0.05(-0.76%)
Jun 16, 2016 6.282 6.349 6.195 6.311 215,513 -0.01(-0.15%)
Jun 15, 2016 6.272 6.465 6.243 6.320 314,978 +0.08(+1.23%)
Jun 14, 2016 6.368 6.436 6.215 6.243 284,950 -0.16(-2.55%)
Jun 13, 2016 6.532 6.571 6.388 6.407 205,387 -0.14(-2.20%)
Jun 10, 2016 6.503 6.676 6.503 6.551 407,618 -0.06(-0.87%)
Jun 09, 2016 6.638 6.647 6.551 6.609 201,156 -0.05(-0.72%)
Jun 08, 2016 6.542 6.696 6.508 6.657 387,528 +0.12(+1.76%)
Jun 07, 2016 6.474 6.571 6.450 6.542 375,568 +0.04(+0.59%)
Jun 06, 2016 6.417 6.542 6.407 6.503 341,398 +0.09(+1.35%)
Jun 03, 2016 6.474 6.474 6.349 6.417 242,742 -0.08(-1.19%)
Jun 02, 2016 6.311 6.494 6.311 6.494 337,761 +0.11(+1.66%)
Jun 01, 2016 6.157 6.397 6.147 6.388 396,102 +0.17(+2.79%)
May 31, 2016 6.157 6.215 6.128 6.215 363,225 +0.09(+1.41%)
May 27, 2016 6.061 6.128 6.128 6.128 190,746 +0.05(+0.79%)
May 26, 2016 6.118 6.138 6.041 6.080 237,068 -0.03(-0.47%)
May 25, 2016 6.070 6.195 6.032 6.109 276,316 +0.01(+0.16%)
May 24, 2016 5.964 6.109 5.926 6.099 492,988 +0.20(+3.43%)
May 23, 2016 5.916 5.984 5.868 5.897 287,827 -0.09(-1.45%)
May 20, 2016 5.830 5.984 5.791 5.984 252,722 +0.16(+2.81%)
May 19, 2016 5.887 5.926 5.772 5.820 179,274 -0.12(-1.94%)
May 18, 2016 5.887 5.974 5.839 5.936 213,085 +0.05(+0.82%)
May 17, 2016 6.013 6.013 5.849 5.887 387,192 -0.13(-2.08%)
May 16, 2016 5.945 6.090 5.945 6.013 313,213 +0.05(+0.81%)
May 13, 2016 5.955 6.041 5.926 5.964 250,505 +0.02(+0.32%)
May 12, 2016 6.022 6.061 5.887 5.945 273,733 -0.03(-0.48%)
May 11, 2016 5.916 6.109 5.916 5.974 346,933 +0.02(+0.32%)
May 10, 2016 5.897 5.964 5.821 5.955 388,281 +0.12(+1.98%)
May 09, 2016 5.859 5.907 5.782 5.839 377,759 +0.01(+0.17%)
May 06, 2016 5.801 5.849 5.705 5.830 311,013 -0.03(-0.49%)
May 05, 2016 5.839 5.878 5.772 5.859 345,966 +0.08(+1.33%)
May 04, 2016 5.791 5.926 5.724 5.782 542,680 -0.04(-0.66%)
May 03, 2016 5.830 6.041 5.772 5.820 681,890 -0.12(-1.94%)
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.