Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.178 6.238 6.108 6.189 436,734 -0.06(-1.00%)
Aug 28, 2015 6.230 6.311 6.187 6.251 368,089 -0.01(-0.09%)
Aug 27, 2015 6.230 6.332 6.133 6.257 448,563 +0.11(+1.75%)
Aug 26, 2015 6.096 6.182 5.940 6.149 702,670 +0.18(+2.97%)
Aug 25, 2015 6.590 6.848 5.967 5.972 869,768 -0.05(-0.80%)
Aug 24, 2015 6.402 6.418 5.322 6.020 1,633,732 -0.59(-8.87%)
Aug 21, 2015 6.655 6.751 6.526 6.606 524,935 -0.13(-1.92%)
Aug 20, 2015 6.767 6.810 6.714 6.735 299,663 -0.07(-1.03%)
Aug 19, 2015 6.864 6.864 6.724 6.805 256,281 -0.06(-0.86%)
Aug 18, 2015 6.832 6.886 6.805 6.864 285,329 +0.01(+0.08%)
Aug 17, 2015 6.810 6.896 6.767 6.859 173,459 +0.03(+0.39%)
Aug 14, 2015 6.778 6.837 6.719 6.832 127,850 +0.03(+0.47%)
Aug 13, 2015 6.767 6.864 6.719 6.800 204,077 +0.00(+0.00%)
Aug 12, 2015 6.773 6.821 6.450 6.800 497,910 -0.02(-0.32%)
Aug 11, 2015 6.595 6.832 6.563 6.821 535,593 +0.23(+3.51%)
Aug 10, 2015 6.832 7.031 6.563 6.590 799,699 -0.19(-2.78%)
Aug 07, 2015 6.966 7.043 6.590 6.778 883,729 -0.24(-3.37%)
Aug 06, 2015 7.192 7.192 6.719 7.015 570,767 +0.03(+0.46%)
Aug 05, 2015 7.095 7.095 6.859 6.982 526,896 -0.06(-0.92%)
Aug 04, 2015 7.047 7.117 7.025 7.047 392,079 -0.02(-0.30%)
Aug 03, 2015 6.982 7.074 6.956 7.068 476,156 +0.12(+1.70%)
Jul 31, 2015 6.961 7.068 6.923 6.950 1,107,963 +0.03(+0.39%)
Jul 30, 2015 6.870 6.945 6.870 6.923 583,262 +0.03(+0.43%)
Jul 29, 2015 6.798 6.936 6.723 6.894 630,736 +0.09(+1.33%)
Jul 28, 2015 6.984 7.016 6.782 6.803 802,047 -0.15(-2.22%)
Jul 27, 2015 6.936 7.016 6.910 6.958 259,943 +0.03(+0.38%)
Jul 24, 2015 6.979 7.038 6.915 6.931 347,246 -0.05(-0.76%)
Jul 23, 2015 7.091 7.145 6.979 6.984 309,343 -0.06(-0.83%)
Jul 22, 2015 7.027 7.081 7.024 7.043 129,584 +0.02(+0.23%)
Jul 21, 2015 7.081 7.150 7.022 7.027 180,010 -0.05(-0.75%)
Jul 20, 2015 7.113 7.129 7.065 7.081 172,774 -0.04(-0.52%)
Jul 17, 2015 7.107 7.150 7.086 7.118 176,650 +0.03(+0.45%)
Jul 16, 2015 7.134 7.161 7.062 7.086 206,312 +0.01(+0.08%)
Jul 15, 2015 7.123 7.139 7.065 7.081 231,939 -0.06(-0.90%)
Jul 14, 2015 7.107 7.171 7.059 7.145 225,906 +0.06(+0.83%)
Jul 13, 2015 7.150 7.219 7.086 7.086 316,439 -0.07(-1.04%)
Jul 10, 2015 7.145 7.214 7.060 7.161 436,604 +0.07(+0.98%)
Jul 09, 2015 7.203 7.203 7.091 7.091 424,019 -0.02(-0.30%)
Jul 08, 2015 7.043 7.134 7.022 7.113 435,693 +0.05(+0.68%)
Jul 07, 2015 7.043 7.107 7.033 7.065 417,014 +0.03(+0.46%)
Jul 06, 2015 6.931 7.043 6.910 7.033 372,744 +0.06(+0.92%)
Jul 02, 2015 7.033 6.968 6.968 6.968 321,417 -0.04(-0.61%)
Jul 01, 2015 6.963 7.062 6.963 7.011 401,574 +0.06(+0.92%)
Jun 30, 2015 7.000 7.091 6.920 6.947 420,541 -0.06(-0.80%)
Jun 29, 2015 7.072 7.146 6.940 7.003 614,222 -0.06(-0.90%)
Jun 26, 2015 6.940 7.088 6.934 7.067 617,395 +0.15(+2.14%)
Jun 25, 2015 7.199 7.199 6.828 6.918 1,081,340 -0.28(-3.90%)
Jun 24, 2015 7.231 7.282 7.194 7.199 681,942 -0.01(-0.07%)
Jun 23, 2015 7.220 7.273 7.173 7.204 3,088,180 -0.31(-4.16%)
Jun 22, 2015 7.528 7.612 7.512 7.517 191,054 +0.04(+0.57%)
Jun 19, 2015 7.533 7.554 7.451 7.475 378,163 -0.04(-0.49%)
Jun 18, 2015 7.374 7.581 7.374 7.512 212,442 +0.15(+2.01%)
Jun 17, 2015 7.358 7.363 7.342 7.363 91,960 -0.02(-0.29%)
Jun 16, 2015 7.268 7.390 7.268 7.385 149,920 +0.12(+1.68%)
Jun 15, 2015 7.326 7.397 7.242 7.263 238,133 -0.12(-1.58%)
Jun 12, 2015 7.358 7.400 7.342 7.379 127,315 +0.02(+0.22%)
Jun 11, 2015 7.379 7.411 7.337 7.363 135,032 -0.01(-0.14%)
Jun 10, 2015 7.363 7.432 7.347 7.374 175,033 +0.03(+0.36%)
Jun 09, 2015 7.385 7.385 7.300 7.347 232,302 +0.00(+0.00%)
Jun 08, 2015 7.305 7.395 7.289 7.347 145,554 +0.02(+0.29%)
Jun 05, 2015 7.390 7.453 7.263 7.326 320,185 -0.07(-1.00%)
Jun 04, 2015 7.400 7.448 7.390 7.400 134,836 -0.03(-0.36%)
Jun 03, 2015 7.459 7.496 7.416 7.427 161,228 -0.05(-0.64%)
Jun 02, 2015 7.443 7.543 7.416 7.475 185,719 -0.03(-0.35%)
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.