Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 5.670 5.700 5.661 5.700 838,965 +0.05(+0.88%)
Aug 30, 2017 5.640 5.670 5.630 5.650 969,140 -0.02(-0.35%)
Aug 29, 2017 5.620 5.680 5.610 5.670 1,714,992 -0.17(-2.91%)
Aug 28, 2017 5.850 5.860 5.810 5.840 782,039 -0.03(-0.51%)
Aug 25, 2017 5.850 5.890 5.850 5.870 1,087,452 +0.06(+1.03%)
Aug 24, 2017 5.750 5.840 5.794 5.810 898,792 +0.06(+1.04%)
Aug 23, 2017 5.720 5.770 5.710 5.750 1,380,770 -0.04(-0.69%)
Aug 22, 2017 5.760 5.810 5.760 5.790 2,237,215 +0.06(+1.05%)
Aug 21, 2017 5.760 5.760 5.692 5.730 4,476,415 -0.06(-1.04%)
Aug 18, 2017 5.760 5.820 5.740 5.790 1,843,516 +0.05(+0.87%)
Aug 17, 2017 5.800 5.820 5.730 5.740 2,417,659 -0.29(-4.81%)
Aug 16, 2017 6.030 6.060 6.010 6.030 1,885,920 +0.10(+1.69%)
Aug 15, 2017 5.900 5.960 5.870 5.930 2,485,918 +0.06(+1.02%)
Aug 14, 2017 5.910 5.920 5.850 5.870 1,590,414 +0.02(+0.34%)
Aug 11, 2017 5.860 5.880 5.800 5.850 2,649,570 -0.09(-1.52%)
Aug 10, 2017 6.020 6.030 5.930 5.940 3,852,064 +0.27(+4.76%)
Aug 09, 2017 5.620 5.680 5.612 5.670 1,590,161 -0.04(-0.70%)
Aug 08, 2017 5.730 5.750 5.700 5.710 1,176,058 +0.04(+0.71%)
Aug 07, 2017 5.670 5.680 5.660 5.670 800,445 +0.03(+0.53%)
Aug 04, 2017 5.620 5.660 5.610 5.640 1,450,221 +0.02(+0.36%)
Aug 03, 2017 5.620 5.640 5.600 5.620 1,169,058 +0.01(+0.18%)
Aug 02, 2017 5.630 5.650 5.600 5.610 1,835,822 +0.03(+0.54%)
Aug 01, 2017 5.600 5.620 5.580 5.580 1,491,403 +0.01(+0.18%)
Jul 31, 2017 5.530 5.580 5.530 5.570 978,646 +0.02(+0.36%)
Jul 28, 2017 5.500 5.550 5.490 5.550 745,729 +0.04(+0.73%)
Jul 27, 2017 5.530 5.540 5.490 5.510 1,210,946 +0.00(+0.00%)
Jul 26, 2017 5.530 5.530 5.500 5.510 1,341,042 +0.00(+0.00%)
Jul 25, 2017 5.520 5.550 5.510 5.510 1,234,650 +0.08(+1.47%)
Jul 24, 2017 5.420 5.440 5.400 5.430 819,436 +0.06(+1.12%)
Jul 21, 2017 5.370 5.390 5.335 5.370 919,784 -0.02(-0.37%)
Jul 20, 2017 5.420 5.440 5.380 5.390 1,125,323 +0.05(+0.94%)
Jul 19, 2017 5.290 5.340 5.290 5.340 886,323 +0.01(+0.19%)
Jul 18, 2017 5.320 5.350 5.300 5.330 1,157,099 -0.10(-1.84%)
Jul 17, 2017 5.440 5.450 5.425 5.430 1,033,934 -0.02(-0.37%)
Jul 14, 2017 5.410 5.465 5.400 5.450 1,102,698 -0.01(-0.18%)
Jul 13, 2017 5.450 5.480 5.440 5.460 1,384,747 +0.04(+0.74%)
Jul 12, 2017 5.480 5.480 5.410 5.420 1,467,379 -0.08(-1.45%)
Jul 11, 2017 5.510 5.520 5.460 5.500 1,970,065 +0.04(+0.73%)
Jul 10, 2017 5.490 5.520 5.460 5.460 1,571,894 +0.02(+0.37%)
Jul 07, 2017 5.430 5.470 5.420 5.440 2,199,011 +0.14(+2.64%)
Jul 06, 2017 5.300 5.350 5.284 5.300 2,118,808 +0.05(+0.95%)
Jul 05, 2017 5.280 5.280 5.230 5.250 1,409,424 +0.05(+0.96%)
Jul 03, 2017 5.220 5.260 5.200 5.200 1,003,341 +0.09(+1.76%)
Jun 30, 2017 5.150 5.160 5.080 5.110 2,175,073 -0.08(-1.54%)
Jun 29, 2017 5.180 5.210 5.120 5.190 3,333,231 +0.22(+4.43%)
Jun 28, 2017 4.910 4.980 4.895 4.970 2,740,999 +0.05(+1.02%)
Jun 27, 2017 4.870 4.920 4.865 4.920 1,116,420 +0.02(+0.41%)
Jun 26, 2017 4.950 4.950 4.890 4.900 1,740,346 +0.03(+0.62%)
Jun 23, 2017 4.840 4.890 4.820 4.870 1,268,934 -0.03(-0.61%)
Jun 22, 2017 4.880 4.910 4.860 4.900 1,150,031 -0.01(-0.20%)
Jun 21, 2017 4.870 4.930 4.860 4.910 1,664,568 -0.03(-0.61%)
Jun 20, 2017 5.000 5.010 4.930 4.940 1,217,993 -0.09(-1.79%)
Jun 19, 2017 5.040 5.050 5.010 5.030 4,025,835 +0.00(+0.00%)
Jun 16, 2017 4.970 5.030 4.960 5.030 806,937 +0.05(+1.00%)
Jun 15, 2017 4.960 5.000 4.940 4.980 1,363,189 -0.11(-2.16%)
Jun 14, 2017 5.120 5.120 5.060 5.090 1,383,252 -0.03(-0.59%)
Jun 13, 2017 5.140 5.150 5.120 5.120 988,306 +0.02(+0.39%)
Jun 12, 2017 5.110 5.130 5.070 5.100 1,698,274 +0.04(+0.79%)
Jun 09, 2017 4.990 5.080 4.990 5.060 2,156,201 +0.13(+2.64%)
Jun 08, 2017 4.900 4.950 4.895 4.930 1,211,286 +0.06(+1.23%)
Jun 07, 2017 4.900 4.920 4.850 4.870 1,156,946 +0.01(+0.21%)
Jun 06, 2017 4.820 4.870 4.810 4.860 4,143,078 -0.09(-1.82%)
Jun 05, 2017 4.930 4.960 4.900 4.950 2,023,622 -0.01(-0.20%)
Jun 02, 2017 5.020 5.040 4.960 4.960 1,115,024 -0.09(-1.78%)
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.