Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.416 7.434 7.416 7.434 11,884 -0.05(-0.70%)
Feb 27, 2017 7.487 7.487 7.416 7.487 1,665 +0.07(+0.95%)
Feb 24, 2017 7.416 7.475 7.373 7.416 3,392 -0.05(-0.61%)
Feb 23, 2017 7.548 7.548 7.462 7.462 2,661 +0.05(+0.61%)
Feb 21, 2017 7.417 7.417 7.417 12 +0.00(+0.00%)
Feb 17, 2017 7.416 7.416 7.416 0 -0.03(-0.46%)
Feb 08, 2017 7.451 7.451 7.451 194 +0.01(+0.09%)
Feb 07, 2017 7.566 7.566 7.355 7.444 2,792 -0.02(-0.22%)
Feb 06, 2017 7.329 7.469 7.329 7.460 5,954 +0.12(+1.67%)
Feb 03, 2017 7.452 7.452 7.338 7.338 1,257 -0.19(-2.56%)
Feb 02, 2017 7.671 7.671 7.329 7.531 5,750 -0.10(-1.26%)
Feb 01, 2017 7.627 7.627 7.627 7.627 409 +0.00(+0.02%)
Jan 31, 2017 7.539 7.627 7.522 7.625 2,567 +0.09(+1.13%)
Jan 30, 2017 7.518 7.540 7.518 7.540 9,229 +0.05(+0.69%)
Jan 27, 2017 7.496 7.496 7.443 7.488 1,205 -0.01(-0.07%)
Jan 26, 2017 7.505 7.540 7.493 7.493 3,688 +0.01(+0.09%)
Jan 25, 2017 7.505 7.505 7.418 7.487 7,801 -0.00(-0.01%)
Jan 24, 2017 7.401 7.488 7.401 7.488 1,136 +0.04(+0.52%)
Jan 23, 2017 7.452 7.496 7.420 7.449 4,071 +0.12(+1.61%)
Jan 20, 2017 7.330 7.330 7.330 7.330 322 -0.17(-2.21%)
Jan 19, 2017 7.496 7.496 7.496 7.496 731 +0.06(+0.82%)
Jan 18, 2017 7.461 7.461 7.435 7.435 1,289 -0.04(-0.47%)
Jan 17, 2017 7.357 7.488 7.357 7.470 7,529 +0.08(+1.14%)
Jan 13, 2017 7.386 7.386 7.386 0 -0.08(-1.01%)
Jan 12, 2017 7.461 7.461 7.461 7.461 370 -0.06(-0.82%)
Jan 11, 2017 7.365 7.540 7.365 7.523 6,437 +0.04(+0.49%)
Jan 10, 2017 7.486 7.486 7.486 7.486 1,260 +0.10(+1.40%)
Jan 09, 2017 7.330 7.383 7.330 7.383 539 +0.13(+1.77%)
Jan 06, 2017 7.254 7.254 7.254 7.254 1,229 +0.05(+0.64%)
Jan 05, 2017 7.374 7.374 7.208 7.208 1,956 -0.17(-2.36%)
Jan 04, 2017 7.389 7.522 7.200 7.383 36,009 +0.09(+1.20%)
Jan 03, 2017 7.226 7.365 7.226 7.295 6,622 +0.08(+1.09%)
Dec 30, 2016 7.217 7.217 7.217 0 +0.02(+0.22%)
Dec 29, 2016 7.226 7.269 7.200 7.201 578 -0.06(-0.88%)
Dec 27, 2016 7.265 7.265 7.265 148 +0.88(+13.84%)
Dec 23, 2016 6.382 6.382 6.382 0 -0.86(-11.92%)
Dec 22, 2016 7.234 7.245 7.217 7.245 899 -0.04(-0.52%)
Dec 21, 2016 7.191 7.283 7.191 7.283 527 +0.03(+0.43%)
Dec 20, 2016 7.252 7.252 7.252 7.252 654 +0.05(+0.73%)
Dec 19, 2016 7.296 7.374 7.130 7.200 15,042 -0.10(-1.32%)
Dec 16, 2016 7.365 7.409 7.296 7.296 1,868 -0.10(-1.38%)
Dec 15, 2016 7.404 7.404 7.398 7.398 975 +0.09(+1.29%)
Dec 14, 2016 7.408 7.409 7.296 7.304 3,095 +0.01(+0.11%)
Dec 13, 2016 7.400 7.400 7.296 7.296 14,134 +0.00(+0.00%)
Dec 12, 2016 7.261 7.296 7.261 7.296 8,187 +0.02(+0.24%)
Dec 09, 2016 7.261 7.426 7.261 7.278 1,995 +0.02(+0.24%)
Dec 08, 2016 7.421 7.421 7.261 7.261 1,590 +0.01(+0.12%)
Dec 07, 2016 7.203 7.424 7.200 7.252 6,436 +0.05(+0.73%)
Dec 06, 2016 7.313 7.313 7.200 7.200 4,229 -0.09(-1.20%)
Dec 05, 2016 7.156 7.636 7.156 7.287 18,062 +0.09(+1.21%)
Dec 02, 2016 7.200 7.540 7.200 7.200 7,274 -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.