Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.110 6.210 5.900 6.160 483,200 -0.02(-0.32%)
Jan 30, 2017 6.270 6.270 6.110 6.180 254,147 -0.13(-2.06%)
Jan 27, 2017 6.450 6.490 6.290 6.310 133,173 -0.15(-2.32%)
Jan 26, 2017 6.470 6.510 6.360 6.460 248,073 -0.01(-0.15%)
Jan 25, 2017 6.760 6.800 6.270 6.470 549,980 +0.02(+0.31%)
Jan 24, 2017 6.450 6.570 6.350 6.450 215,396 +0.00(+0.00%)
Jan 23, 2017 6.660 6.700 6.380 6.450 217,440 -0.25(-3.73%)
Jan 20, 2017 6.740 6.830 6.620 6.700 272,801 -0.04(-0.59%)
Jan 19, 2017 6.720 6.760 6.550 6.740 352,861 +0.02(+0.30%)
Jan 18, 2017 6.730 6.810 6.650 6.720 351,659 -0.03(-0.44%)
Jan 17, 2017 6.790 6.820 6.590 6.750 387,567 -0.04(-0.59%)
Jan 13, 2017 6.790 6.790 6.790 0 +0.49(+7.78%)
Jan 12, 2017 6.220 6.420 6.070 6.300 541,393 +0.08(+1.29%)
Jan 11, 2017 6.200 6.280 6.190 6.220 372,910 +0.02(+0.32%)
Jan 10, 2017 6.200 6.280 6.030 6.200 374,987 +0.00(+0.00%)
Jan 09, 2017 6.240 6.320 6.120 6.200 340,294 -0.01(-0.16%)
Jan 06, 2017 6.430 6.430 6.200 6.210 254,257 -0.18(-2.82%)
Jan 05, 2017 6.580 6.610 6.360 6.390 218,679 -0.22(-3.33%)
Jan 04, 2017 6.490 6.640 6.460 6.610 246,255 +0.15(+2.32%)
Jan 03, 2017 6.550 6.590 6.360 6.460 353,331 +0.00(+0.00%)
Dec 30, 2016 6.460 6.460 6.460 0 -0.14(-2.12%)
Dec 29, 2016 6.780 6.880 6.570 6.600 296,230 -0.19(-2.80%)
Dec 28, 2016 7.150 7.150 6.770 6.790 313,547 -0.34(-4.77%)
Dec 27, 2016 7.070 7.200 7.029 7.130 252,216 +0.06(+0.85%)
Dec 23, 2016 7.070 7.070 7.070 0 -0.11(-1.53%)
Dec 22, 2016 7.200 7.210 7.060 7.180 439,711 -0.04(-0.55%)
Dec 21, 2016 7.300 7.400 7.060 7.220 696,616 +0.02(+0.28%)
Dec 20, 2016 7.130 7.260 6.910 7.200 677,756 +0.10(+1.41%)
Dec 19, 2016 7.230 7.250 7.090 7.100 564,845 -0.19(-2.61%)
Dec 16, 2016 7.100 7.310 7.000 7.290 685,178 +0.24(+3.40%)
Dec 15, 2016 7.040 7.110 6.940 7.050 671,057 -0.05(-0.70%)
Dec 14, 2016 7.410 8.050 7.010 7.100 1,955,606 +0.66(+10.25%)
Dec 13, 2016 6.390 6.470 6.300 6.440 683,470 +0.11(+1.74%)
Dec 12, 2016 6.420 6.600 6.250 6.330 365,786 -0.17(-2.62%)
Dec 09, 2016 6.520 6.670 6.440 6.500 349,437 +0.02(+0.31%)
Dec 08, 2016 6.300 6.600 6.270 6.480 290,509 +0.17(+2.69%)
Dec 07, 2016 6.350 6.370 6.260 6.310 370,730 -0.02(-0.32%)
Dec 06, 2016 6.360 6.410 6.245 6.330 419,618 -0.01(-0.16%)
Dec 05, 2016 6.450 6.550 6.290 6.340 504,304 -0.07(-1.09%)
Dec 02, 2016 6.170 6.460 6.120 6.410 1,083,000 +0.26(+4.23%)
Dec 01, 2016 6.470 6.647 6.060 6.150 809,083 -0.27(-4.21%)
Nov 30, 2016 6.680 6.700 6.380 6.420 396,068 -0.28(-4.18%)
Nov 29, 2016 6.740 6.900 6.685 6.700 322,237 -0.06(-0.89%)
Nov 28, 2016 7.130 7.170 6.760 6.760 273,043 -0.37(-5.19%)
Nov 25, 2016 7.120 7.150 7.020 7.130 133,161 +0.01(+0.14%)
Nov 23, 2016 7.120 7.120 7.120 0 +0.12(+1.71%)
Nov 22, 2016 6.990 7.065 6.860 7.000 511,444 +0.06(+0.86%)
Nov 21, 2016 6.920 6.990 6.700 6.940 489,798 +0.05(+0.73%)
Nov 18, 2016 7.090 7.090 6.760 6.890 386,751 -0.17(-2.41%)
Nov 17, 2016 7.120 7.250 7.000 7.060 353,179 -0.06(-0.84%)
Nov 16, 2016 7.030 7.200 7.000 7.120 427,520 +0.09(+1.28%)
Nov 15, 2016 6.850 7.090 6.730 7.030 470,372 +0.19(+2.78%)
Nov 14, 2016 7.200 7.250 6.780 6.840 418,682 -0.28(-3.93%)
Nov 11, 2016 7.300 7.300 7.010 7.120 632,085 -0.09(-1.25%)
Nov 10, 2016 7.240 7.390 6.990 7.210 396,640 +0.04(+0.56%)
Nov 09, 2016 8.150 8.360 7.080 7.170 1,082,029 -1.02(-12.45%)
Nov 08, 2016 8.000 8.278 7.730 8.190 570,805 +0.17(+2.12%)
Nov 07, 2016 7.740 8.070 7.660 8.020 414,173 +0.50(+6.65%)
Nov 04, 2016 7.690 7.705 7.520 7.520 190,454 -0.13(-1.70%)
Nov 03, 2016 7.700 7.885 7.500 7.650 169,518 +0.01(+0.13%)
Nov 02, 2016 7.910 7.960 7.630 7.640 129,453 -0.27(-3.41%)
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.