Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.426 7.444 7.426 7.444 11,869 -0.05(-0.70%)
Feb 27, 2017 7.496 7.496 7.426 7.496 1,663 +0.07(+0.95%)
Feb 24, 2017 7.426 7.484 7.382 7.426 3,388 -0.05(-0.61%)
Feb 23, 2017 7.558 7.558 7.471 7.471 2,658 +0.05(+0.61%)
Feb 21, 2017 7.426 7.426 7.426 12 +0.00(+0.00%)
Feb 17, 2017 7.426 7.426 7.426 0 -0.03(-0.46%)
Feb 08, 2017 7.460 7.460 7.460 194 +0.01(+0.09%)
Feb 07, 2017 7.576 7.576 7.365 7.454 2,788 -0.02(-0.22%)
Feb 06, 2017 7.338 7.479 7.338 7.470 5,946 +0.12(+1.67%)
Feb 03, 2017 7.461 7.461 7.347 7.347 1,256 -0.19(-2.56%)
Feb 02, 2017 7.681 7.681 7.338 7.540 5,742 -0.10(-1.26%)
Feb 01, 2017 7.637 7.637 7.637 7.637 408 +0.00(+0.02%)
Jan 31, 2017 7.549 7.637 7.532 7.635 2,564 +0.09(+1.13%)
Jan 30, 2017 7.528 7.550 7.528 7.550 9,217 +0.05(+0.69%)
Jan 27, 2017 7.506 7.506 7.452 7.497 1,203 -0.01(-0.07%)
Jan 26, 2017 7.515 7.550 7.503 7.503 3,683 +0.01(+0.08%)
Jan 25, 2017 7.515 7.515 7.427 7.496 7,791 -0.00(-0.01%)
Jan 24, 2017 7.411 7.497 7.411 7.497 1,135 +0.04(+0.52%)
Jan 23, 2017 7.462 7.506 7.429 7.458 4,066 +0.12(+1.61%)
Jan 20, 2017 7.340 7.340 7.340 7.340 321 -0.17(-2.21%)
Jan 19, 2017 7.506 7.506 7.506 7.506 730 +0.06(+0.82%)
Jan 18, 2017 7.471 7.471 7.444 7.444 1,287 -0.04(-0.47%)
Jan 17, 2017 7.366 7.497 7.366 7.480 7,520 +0.08(+1.14%)
Jan 13, 2017 7.395 7.395 7.395 0 -0.08(-1.01%)
Jan 12, 2017 7.471 7.471 7.471 7.471 369 -0.06(-0.82%)
Jan 11, 2017 7.375 7.549 7.375 7.533 6,429 +0.04(+0.49%)
Jan 10, 2017 7.496 7.496 7.496 7.496 1,258 +0.10(+1.40%)
Jan 09, 2017 7.340 7.392 7.340 7.392 539 +0.13(+1.77%)
Jan 06, 2017 7.264 7.264 7.264 7.264 1,227 +0.05(+0.64%)
Jan 05, 2017 7.384 7.384 7.218 7.218 1,953 -0.17(-2.36%)
Jan 04, 2017 7.399 7.532 7.209 7.392 35,962 +0.09(+1.20%)
Jan 03, 2017 7.235 7.375 7.235 7.305 6,613 +0.08(+1.09%)
Dec 30, 2016 7.226 7.226 7.226 0 +0.02(+0.22%)
Dec 29, 2016 7.235 7.279 7.209 7.210 577 -0.06(-0.88%)
Dec 27, 2016 7.274 7.274 7.274 148 +0.88(+13.84%)
Dec 23, 2016 6.390 6.390 6.390 0 -0.86(-11.92%)
Dec 22, 2016 7.244 7.255 7.226 7.255 898 -0.04(-0.52%)
Dec 21, 2016 7.200 7.293 7.200 7.293 526 +0.03(+0.43%)
Dec 20, 2016 7.261 7.261 7.261 7.261 653 +0.05(+0.73%)
Dec 19, 2016 7.305 7.383 7.139 7.209 15,023 -0.10(-1.32%)
Dec 16, 2016 7.374 7.418 7.305 7.305 1,866 -0.10(-1.38%)
Dec 15, 2016 7.413 7.413 7.407 7.407 973 +0.09(+1.29%)
Dec 14, 2016 7.417 7.418 7.305 7.313 3,091 +0.01(+0.11%)
Dec 13, 2016 7.410 7.410 7.305 7.305 14,116 +0.00(+0.00%)
Dec 12, 2016 7.270 7.305 7.270 7.305 8,177 +0.02(+0.24%)
Dec 09, 2016 7.270 7.436 7.270 7.287 1,992 +0.02(+0.24%)
Dec 08, 2016 7.431 7.431 7.270 7.270 1,588 +0.01(+0.12%)
Dec 07, 2016 7.212 7.434 7.209 7.261 6,428 +0.05(+0.73%)
Dec 06, 2016 7.322 7.322 7.209 7.209 4,224 -0.09(-1.20%)
Dec 05, 2016 7.165 7.646 7.165 7.296 18,039 +0.09(+1.21%)
Dec 02, 2016 7.209 7.549 7.209 7.209 7,264 -0.01(-0.12%)
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.