Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.840 6.840 6.840 0 -0.09(-1.30%)
Dec 29, 2016 6.840 7.047 6.810 6.930 2,202 +0.18(+2.66%)
Dec 28, 2016 7.020 7.080 6.750 6.750 3,127 -0.27(-3.84%)
Dec 27, 2016 6.840 7.110 6.690 7.020 27,774 +0.24(+3.54%)
Dec 23, 2016 6.780 6.780 6.780 0 -0.15(-2.16%)
Dec 22, 2016 6.990 7.050 6.810 6.930 4,296 +0.06(+0.87%)
Dec 21, 2016 6.870 6.908 6.810 6.870 3,991 +0.00(+0.00%)
Dec 20, 2016 6.900 7.170 6.780 6.870 19,720 -0.24(-3.38%)
Dec 19, 2016 6.960 7.200 6.730 7.110 12,944 +0.00(+0.00%)
Dec 16, 2016 7.020 7.170 6.810 7.110 30,954 +0.03(+0.42%)
Dec 15, 2016 6.990 7.260 6.660 7.080 15,633 -0.12(-1.67%)
Dec 14, 2016 6.765 7.200 6.765 7.200 3,020 +0.39(+5.73%)
Dec 13, 2016 6.840 7.197 6.330 6.810 10,060 -0.02(-0.22%)
Dec 12, 2016 7.260 7.260 6.780 6.825 7,915 -0.43(-5.99%)
Dec 09, 2016 7.470 7.470 7.260 7.260 6,350 +0.00(+0.00%)
Dec 08, 2016 7.200 7.560 7.200 7.260 3,295 +0.00(+0.00%)
Dec 07, 2016 7.470 8.190 7.230 7.260 3,481 -0.09(-1.22%)
Dec 06, 2016 7.290 7.530 7.290 7.350 2,837 +0.09(+1.24%)
Dec 05, 2016 7.560 8.100 7.260 7.260 8,956 -0.27(-3.59%)
Dec 02, 2016 7.500 8.010 7.470 7.530 16,444 +0.21(+2.87%)
Dec 01, 2016 7.140 7.500 7.110 7.320 8,847 +0.24(+3.39%)
Nov 30, 2016 7.200 7.230 7.080 7.080 5,465 -0.09(-1.26%)
Nov 29, 2016 7.230 7.380 7.050 7.170 10,758 -0.03(-0.42%)
Nov 28, 2016 6.990 7.680 6.990 7.200 19,279 -0.06(-0.83%)
Nov 25, 2016 7.290 7.500 6.930 7.260 12,450 +0.12(+1.68%)
Nov 23, 2016 7.140 7.140 7.140 0 -0.03(-0.42%)
Nov 22, 2016 7.470 7.470 6.900 7.170 16,965 -0.39(-5.16%)
Nov 21, 2016 8.070 8.280 7.170 7.560 14,994 -0.40(-5.00%)
Nov 18, 2016 9.060 9.060 8.115 7.958 15,503 -0.71(-8.19%)
Nov 17, 2016 9.270 9.554 8.040 8.668 66,750 -0.33(-3.69%)
Nov 16, 2016 7.503 9.690 7.320 9.000 111,867 +1.59(+21.46%)
Nov 15, 2016 6.510 7.680 6.510 7.410 20,280 +0.12(+1.65%)
Nov 14, 2016 7.170 7.350 6.840 7.290 17,885 +0.06(+0.83%)
Nov 11, 2016 7.200 7.410 6.900 7.230 32,484 +0.12(+1.69%)
Nov 10, 2016 6.570 7.200 6.570 7.110 5,864 +0.57(+8.72%)
Nov 09, 2016 6.510 6.750 6.270 6.540 13,271 +0.00(+0.00%)
Nov 08, 2016 6.750 6.900 6.210 6.540 10,198 -0.21(-3.11%)
Nov 07, 2016 6.750 7.380 6.570 6.750 44,064 +0.06(+0.90%)
Nov 04, 2016 6.273 6.750 6.006 6.690 37,483 +0.39(+6.19%)
Nov 03, 2016 6.675 6.780 6.030 6.300 4,508 -0.30(-4.55%)
Nov 02, 2016 6.735 6.735 6.450 6.600 7,472 -0.30(-4.35%)
Nov 01, 2016 6.900 7.005 6.600 6.900 4,956 +0.06(+0.88%)
Oct 31, 2016 6.900 7.140 6.810 6.840 4,461 -0.06(-0.87%)
Oct 28, 2016 6.930 7.140 6.600 6.900 6,487 +0.15(+2.22%)
Oct 27, 2016 6.881 6.881 6.570 6.750 1,833 -0.33(-4.66%)
Oct 26, 2016 7.110 7.140 6.840 7.080 3,322 -0.06(-0.84%)
Oct 25, 2016 6.870 7.410 6.870 7.140 39,698 +0.24(+3.48%)
Oct 24, 2016 6.990 7.080 6.660 6.900 29,814 -0.21(-2.95%)
Oct 21, 2016 6.960 7.110 6.960 7.110 1,352 +0.06(+0.85%)
Oct 20, 2016 7.050 7.200 6.810 7.050 2,619 -0.12(-1.67%)
Oct 19, 2016 7.320 7.410 7.080 7.170 12,386 -0.03(-0.42%)
Oct 18, 2016 7.380 7.401 6.600 7.200 22,649 -0.12(-1.64%)
Oct 17, 2016 7.890 7.890 7.250 7.320 17,151 -0.57(-7.22%)
Oct 14, 2016 8.430 8.430 7.836 7.890 14,660 -0.51(-6.07%)
Oct 13, 2016 8.700 8.700 8.010 8.400 17,332 -0.30(-3.45%)
Oct 12, 2016 8.910 9.450 8.700 8.700 39,876 -0.06(-0.69%)
Oct 11, 2016 9.090 9.270 8.730 8.760 44,151 -0.30(-3.31%)
Oct 10, 2016 8.790 9.330 8.430 9.060 42,616 +0.18(+2.03%)
Oct 07, 2016 8.460 9.390 8.160 8.880 42,350 +0.18(+2.07%)
Oct 06, 2016 8.520 8.722 8.204 8.700 19,474 +0.03(+0.35%)
Oct 05, 2016 8.898 8.898 8.430 8.670 3,621 -0.01(-0.14%)
Oct 04, 2016 9.000 9.000 8.400 8.682 4,060 -0.33(-3.69%)
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.