Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.710 7.055 6.660 6.820 102,378 +0.18(+2.71%)
Nov 29, 2017 6.470 6.710 6.440 6.640 74,747 +0.18(+2.79%)
Nov 28, 2017 6.390 6.470 6.250 6.460 47,448 +0.07(+1.10%)
Nov 27, 2017 6.390 6.500 6.280 6.390 49,637 +0.00(+0.00%)
Nov 24, 2017 6.400 6.460 6.130 6.390 8,670 +0.00(+0.00%)
Nov 22, 2017 6.490 6.670 6.380 6.390 66,940 -0.04(-0.62%)
Nov 21, 2017 6.320 6.480 6.320 6.430 49,205 +0.18(+2.88%)
Nov 20, 2017 6.000 6.330 6.000 6.250 35,812 +0.23(+3.82%)
Nov 17, 2017 5.810 6.140 5.810 6.020 83,779 +0.14(+2.38%)
Nov 16, 2017 5.880 6.030 5.850 5.880 72,866 +0.04(+0.68%)
Nov 15, 2017 5.900 5.980 5.790 5.840 47,742 -0.08(-1.35%)
Nov 14, 2017 5.840 5.920 5.800 5.920 21,110 +0.05(+0.85%)
Nov 13, 2017 5.940 6.010 5.810 5.870 28,827 -0.12(-2.00%)
Nov 10, 2017 6.000 6.070 5.890 5.990 21,565 -0.03(-0.50%)
Nov 09, 2017 5.800 6.025 5.800 6.020 43,463 +0.20(+3.44%)
Nov 08, 2017 5.960 5.960 5.710 5.820 62,919 -0.14(-2.35%)
Nov 07, 2017 6.380 6.380 5.940 5.960 42,408 -0.41(-6.44%)
Nov 06, 2017 6.500 6.500 6.350 6.370 21,859 -0.08(-1.24%)
Nov 03, 2017 6.320 6.530 6.320 6.450 28,652 +0.10(+1.57%)
Nov 02, 2017 6.400 6.430 6.220 6.350 76,391 -0.11(-1.70%)
Nov 01, 2017 6.860 6.860 6.410 6.460 34,170 -0.26(-3.87%)
Oct 31, 2017 6.400 6.900 5.700 6.720 167,095 +0.12(+1.82%)
Oct 30, 2017 7.020 7.020 6.600 6.600 78,025 -0.58(-8.08%)
Oct 27, 2017 7.120 7.300 7.090 7.180 56,209 +0.04(+0.56%)
Oct 26, 2017 7.240 7.300 7.100 7.140 28,331 -0.03(-0.42%)
Oct 25, 2017 7.160 7.240 6.995 7.170 53,813 +0.01(+0.14%)
Oct 24, 2017 7.330 7.400 7.140 7.160 39,985 -0.16(-2.19%)
Oct 23, 2017 6.990 7.390 6.800 7.320 49,635 +0.33(+4.72%)
Oct 20, 2017 7.170 7.175 6.970 6.990 30,282 -0.09(-1.27%)
Oct 19, 2017 7.180 7.220 7.010 7.080 51,544 -0.27(-3.67%)
Oct 18, 2017 7.710 7.750 7.340 7.350 69,671 -0.33(-4.30%)
Oct 17, 2017 7.434 7.750 7.340 7.680 60,385 +0.30(+4.07%)
Oct 16, 2017 7.420 7.460 7.300 7.380 54,027 +0.03(+0.41%)
Oct 13, 2017 7.300 7.390 7.210 7.350 38,618 +0.11(+1.52%)
Oct 12, 2017 7.390 7.470 7.220 7.240 39,208 -0.17(-2.29%)
Oct 11, 2017 7.460 7.495 7.390 7.410 58,507 -0.08(-1.07%)
Oct 10, 2017 7.440 7.490 6.720 7.490 47,213 +0.11(+1.49%)
Oct 09, 2017 7.220 7.480 7.201 7.380 67,047 +0.15(+2.07%)
Oct 06, 2017 7.010 7.290 6.890 7.230 34,672 -0.10(-1.36%)
Oct 05, 2017 7.270 7.380 7.270 7.330 25,989 +0.07(+0.96%)
Oct 04, 2017 7.350 7.490 7.250 7.260 40,334 -0.09(-1.22%)
Oct 03, 2017 7.260 7.360 7.140 7.350 62,345 +0.05(+0.68%)
Oct 02, 2017 7.060 7.300 7.000 7.300 46,927 +0.24(+3.40%)
Sep 29, 2017 7.020 7.300 7.020 7.060 65,721 -0.25(-3.42%)
Sep 28, 2017 7.420 7.485 7.150 7.310 49,358 -0.10(-1.35%)
Sep 27, 2017 6.910 7.440 6.910 7.410 80,877 +0.50(+7.24%)
Sep 26, 2017 6.890 7.020 6.810 6.910 34,094 +0.01(+0.14%)
Sep 25, 2017 6.900 6.940 6.640 6.900 67,642 -0.02(-0.29%)
Sep 22, 2017 6.920 7.050 6.521 6.920 79,846 +0.02(+0.29%)
Sep 21, 2017 6.670 6.940 6.590 6.900 77,753 +0.22(+3.29%)
Sep 20, 2017 6.620 6.740 6.600 6.680 44,268 +0.03(+0.45%)
Sep 19, 2017 6.600 6.680 6.500 6.650 67,714 +0.04(+0.61%)
Sep 18, 2017 6.630 6.750 6.570 6.610 65,956 +0.01(+0.15%)
Sep 15, 2017 6.430 6.610 6.360 6.600 184,328 +0.19(+2.96%)
Sep 14, 2017 6.330 6.475 6.030 6.410 69,217 +0.04(+0.63%)
Sep 13, 2017 6.310 6.500 6.290 6.370 58,393 +0.03(+0.47%)
Sep 12, 2017 6.600 6.300 6.340 126,189 -0.05(-0.78%)
Sep 11, 2017 6.320 6.440 6.300 6.390 98,858 +0.14(+2.24%)
Sep 08, 2017 6.290 6.457 6.220 6.250 112,072 +0.00(+0.00%)
Sep 07, 2017 5.870 6.470 5.870 6.250 189,323 +0.40(+6.84%)
Sep 06, 2017 5.750 5.900 5.660 5.850 69,972 +0.12(+2.09%)
Sep 05, 2017 5.700 5.810 5.650 5.730 81,736 +0.00(+0.00%)
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.