Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.116 7.131 7.021 7.093 4,151,208 -0.02(-0.33%)
Jan 30, 2017 7.147 7.188 7.009 7.116 3,811,200 -0.01(-0.16%)
Jan 27, 2017 7.157 7.210 7.104 7.128 2,271,560 -0.01(-0.09%)
Jan 26, 2017 7.210 7.242 7.122 7.134 2,841,344 -0.07(-0.94%)
Jan 25, 2017 7.183 7.246 7.176 7.201 3,175,832 +0.03(+0.40%)
Jan 24, 2017 7.053 7.176 7.044 7.173 3,882,472 +0.12(+1.77%)
Jan 23, 2017 7.106 7.135 7.024 7.048 3,635,824 -0.07(-1.00%)
Jan 20, 2017 7.084 7.125 7.046 7.119 3,090,088 +0.05(+0.76%)
Jan 19, 2017 7.084 7.121 7.043 7.065 2,550,528 -0.02(-0.25%)
Jan 18, 2017 7.070 7.088 7.027 7.082 4,207,536 +0.01(+0.19%)
Jan 17, 2017 7.157 7.157 7.053 7.069 2,572,464 -0.11(-1.48%)
Jan 13, 2017 7.175 7.175 7.175 0 +0.07(+0.99%)
Jan 12, 2017 7.122 7.134 6.980 7.105 4,545,240 -0.06(-0.82%)
Jan 11, 2017 7.124 7.173 7.070 7.164 2,932,576 +0.08(+1.06%)
Jan 10, 2017 7.056 7.141 7.032 7.089 4,996,648 +0.02(+0.32%)
Jan 09, 2017 7.085 7.114 7.056 7.066 6,615,144 -0.02(-0.26%)
Jan 06, 2017 7.032 7.107 7.021 7.085 5,009,720 +0.04(+0.50%)
Jan 05, 2017 7.054 7.114 6.989 7.050 3,606,608 -0.01(-0.11%)
Jan 04, 2017 6.975 7.106 6.941 7.058 7,300,112 +0.09(+1.33%)
Jan 03, 2017 6.947 7.019 6.910 6.965 5,087,464 +0.04(+0.56%)
Dec 30, 2016 6.926 6.926 6.926 0 -0.02(-0.22%)
Dec 29, 2016 6.930 6.979 6.890 6.941 2,170,312 -0.00(-0.04%)
Dec 28, 2016 7.022 7.044 6.921 6.944 1,870,192 -0.06(-0.82%)
Dec 27, 2016 6.970 7.043 6.936 7.001 2,687,960 +0.06(+0.83%)
Dec 23, 2016 6.944 6.944 6.944 0 +0.02(+0.33%)
Dec 22, 2016 7.053 7.115 6.914 6.921 3,722,368 -0.11(-1.58%)
Dec 21, 2016 7.071 7.093 7.009 7.032 2,710,544 -0.04(-0.51%)
Dec 20, 2016 6.989 7.080 6.982 7.069 4,342,808 +0.08(+1.16%)
Dec 19, 2016 6.997 7.058 6.924 6.987 3,956,328 +0.01(+0.09%)
Dec 16, 2016 7.013 7.067 6.960 6.981 13,665,320 -0.04(-0.50%)
Dec 15, 2016 7.001 7.022 6.950 7.016 4,087,248 +0.01(+0.20%)
Dec 14, 2016 7.046 7.064 6.978 7.003 6,068,200 -0.02(-0.27%)
Dec 13, 2016 6.999 7.037 6.916 7.021 5,223,136 +0.05(+0.72%)
Dec 12, 2016 6.946 6.988 6.865 6.971 5,792,768 +0.05(+0.76%)
Dec 09, 2016 6.980 6.980 6.885 6.919 4,034,664 -0.05(-0.68%)
Dec 08, 2016 6.987 7.011 6.946 6.966 3,134,896 -0.03(-0.36%)
Dec 07, 2016 6.855 6.997 6.820 6.991 4,451,440 +0.14(+2.02%)
Dec 06, 2016 6.835 6.854 6.764 6.853 3,851,632 +0.03(+0.44%)
Dec 05, 2016 6.836 6.860 6.805 6.822 2,995,480 +0.02(+0.35%)
Dec 02, 2016 6.826 6.864 6.770 6.799 3,503,592 -0.04(-0.55%)
Dec 01, 2016 6.866 6.872 6.780 6.836 5,020,824 -0.00(-0.05%)
Nov 30, 2016 6.834 6.891 6.804 6.840 4,791,488 +0.02(+0.33%)
Nov 29, 2016 6.790 6.856 6.750 6.817 4,328,928 +0.03(+0.41%)
Nov 28, 2016 6.789 6.810 6.739 6.790 5,893,064 -0.04(-0.57%)
Nov 25, 2016 6.832 6.844 6.781 6.829 1,994,216 +0.02(+0.22%)
Nov 23, 2016 6.814 6.814 6.814 0 +0.10(+1.45%)
Nov 22, 2016 6.875 7.043 6.651 6.716 13,806,216 -0.31(-4.46%)
Nov 21, 2016 7.064 7.122 6.996 7.030 7,990,264 +0.02(+0.32%)
Nov 18, 2016 7.075 7.081 6.955 7.008 7,985,256 -0.07(-1.02%)
Nov 17, 2016 6.995 7.093 6.989 7.080 8,885,064 +0.11(+1.51%)
Nov 16, 2016 6.894 6.981 6.864 6.975 4,583,880 +0.08(+1.14%)
Nov 15, 2016 6.880 6.946 6.864 6.896 3,509,648 -0.00(-0.02%)
Nov 14, 2016 6.795 6.902 6.789 6.897 5,350,288 +0.14(+2.05%)
Nov 11, 2016 6.644 6.764 6.601 6.759 2,551,320 +0.10(+1.52%)
Nov 10, 2016 6.701 6.729 6.612 6.657 7,366,616 -0.01(-0.15%)
Nov 09, 2016 6.501 6.674 6.431 6.668 3,211,184 +0.11(+1.62%)
Nov 08, 2016 6.455 6.588 6.455 6.561 3,859,032 +0.08(+1.20%)
Nov 07, 2016 6.412 6.485 6.384 6.484 5,582,592 +0.13(+2.13%)
Nov 04, 2016 6.482 6.518 6.343 6.349 6,448,920 -0.16(-2.42%)
Nov 03, 2016 6.470 6.506 6.451 6.506 4,341,992 +0.03(+0.46%)
Nov 02, 2016 6.468 6.550 6.465 6.476 3,812,488 -0.01(-0.23%)
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.