Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.090 7.130 7.083 7.120 16,400 +0.02(+0.34%)
Nov 29, 2017 7.144 7.173 7.096 7.096 12,413 -0.06(-0.89%)
Nov 28, 2017 7.200 7.225 7.160 7.160 5,475 -0.07(-0.96%)
Nov 27, 2017 7.246 7.246 7.190 7.229 6,527 -0.04(-0.50%)
Nov 24, 2017 7.430 7.430 7.210 7.266 8,365 +0.02(+0.22%)
Nov 22, 2017 7.241 7.250 7.180 7.250 4,663 +0.07(+0.96%)
Nov 21, 2017 7.222 7.234 7.180 7.181 12,561 +0.00(+0.01%)
Nov 20, 2017 7.236 7.300 7.180 7.180 8,695 -0.08(-1.10%)
Nov 17, 2017 7.180 7.260 7.144 7.260 10,988 +0.04(+0.61%)
Nov 16, 2017 7.210 7.219 7.210 7.216 2,400 +0.04(+0.59%)
Nov 15, 2017 7.150 7.184 7.110 7.174 5,110 -0.06(-0.78%)
Nov 14, 2017 7.185 7.230 7.180 7.230 6,000 -0.03(-0.47%)
Nov 13, 2017 7.370 7.370 7.264 7.264 8,506 -0.11(-1.44%)
Nov 10, 2017 7.350 7.390 7.350 7.370 3,830 -0.02(-0.27%)
Nov 09, 2017 7.400 7.400 7.300 7.390 10,595 +0.07(+0.92%)
Nov 08, 2017 7.110 7.340 7.110 7.322 16,984 +0.15(+2.13%)
Nov 07, 2017 7.150 7.170 7.115 7.170 18,795 -0.00(-0.02%)
Nov 06, 2017 7.280 7.289 7.150 7.171 12,519 -0.12(-1.63%)
Nov 03, 2017 7.261 7.290 7.190 7.290 10,888 +0.06(+0.83%)
Nov 02, 2017 7.340 7.360 7.210 7.230 14,991 -0.12(-1.63%)
Nov 01, 2017 7.350 7.380 7.350 7.350 7,000 +0.00(+0.00%)
Oct 31, 2017 7.400 7.400 7.330 7.350 30,296 -0.11(-1.47%)
Oct 27, 2017 7.460 7.460 7.460 0 +0.03(+0.47%)
Oct 26, 2017 7.460 7.460 7.401 7.425 7,330 -0.02(-0.33%)
Oct 25, 2017 7.519 7.540 7.447 7.450 16,800 -0.08(-1.06%)
Oct 24, 2017 7.549 7.563 7.530 7.530 21,665 -0.02(-0.26%)
Oct 23, 2017 7.551 7.580 7.550 7.550 15,468 -0.07(-0.89%)
Oct 20, 2017 7.599 7.618 7.589 7.618 8,803 -0.01(-0.16%)
Oct 19, 2017 7.686 7.693 7.630 7.630 5,136 -0.07(-0.90%)
Oct 18, 2017 7.700 7.709 7.650 7.699 4,914 +0.06(+0.77%)
Oct 17, 2017 7.582 7.640 7.582 7.640 2,870 -0.00(-0.05%)
Oct 16, 2017 7.687 7.687 7.580 7.644 10,169 -0.08(-0.98%)
Oct 13, 2017 7.676 7.720 7.659 7.720 6,582 +0.12(+1.58%)
Oct 12, 2017 7.676 7.676 7.600 7.600 4,258 -0.04(-0.52%)
Oct 11, 2017 7.628 7.640 7.600 7.640 1,570 +0.04(+0.52%)
Oct 10, 2017 7.662 7.679 7.590 7.600 5,833 -0.15(-1.93%)
Oct 09, 2017 7.650 7.860 7.650 7.750 1,000 +0.13(+1.76%)
Oct 06, 2017 7.549 7.630 7.530 7.616 5,764 +0.03(+0.34%)
Oct 05, 2017 7.530 7.628 7.530 7.590 12,855 -0.08(-1.04%)
Oct 04, 2017 7.617 7.670 7.600 7.670 6,250 +0.02(+0.26%)
Oct 03, 2017 7.640 7.650 7.600 7.650 5,773 +0.05(+0.66%)
Oct 02, 2017 7.594 7.651 7.570 7.600 4,180 +0.03(+0.40%)
Sep 29, 2017 7.730 7.730 7.570 7.570 14,400 +0.01(+0.08%)
Sep 28, 2017 7.600 7.600 7.536 7.564 12,652 -0.04(-0.48%)
Sep 27, 2017 7.699 7.710 7.600 7.600 7,877 -0.14(-1.84%)
Sep 26, 2017 7.810 7.810 7.736 7.742 15,796 -0.06(-0.74%)
Sep 25, 2017 7.791 7.841 7.700 7.800 26,265 +0.04(+0.53%)
Sep 22, 2017 7.700 7.780 7.664 7.759 19,240 +0.11(+1.46%)
Sep 21, 2017 7.598 7.684 7.570 7.647 9,300 +0.12(+1.56%)
Sep 20, 2017 7.619 7.660 7.530 7.530 12,641 -0.08(-1.03%)
Sep 19, 2017 7.610 7.657 7.590 7.608 9,747 +0.09(+1.20%)
Sep 18, 2017 7.561 7.580 7.488 7.518 34,925 +0.08(+1.01%)
Sep 15, 2017 7.388 7.443 7.357 7.443 9,489 +0.06(+0.85%)
Sep 14, 2017 7.410 7.410 7.359 7.380 7,161 -0.03(-0.40%)
Sep 13, 2017 7.490 7.490 7.400 7.410 4,845 -0.04(-0.54%)
Sep 12, 2017 7.479 7.480 7.444 7.450 13,149 -0.02(-0.31%)
Sep 11, 2017 7.350 7.500 7.350 7.473 15,185 +0.00(+0.04%)
Sep 08, 2017 7.500 7.500 7.410 7.470 24,107 +0.01(+0.15%)
Sep 07, 2017 7.350 7.465 7.350 7.458 11,950 +0.03(+0.38%)
Sep 06, 2017 7.363 7.488 7.350 7.430 51,505 +0.08(+1.13%)
Sep 05, 2017 7.140 7.500 7.140 7.347 156,866 +0.05(+0.63%)
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.