MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.607 6.250 5.607 6.250 8,733 +0.49(+8.51%)
Jan 30, 2017 5.710 5.770 5.710 5.760 983 +0.05(+0.88%)
Jan 27, 2017 5.680 5.850 5.680 5.710 2,375 -0.21(-3.55%)
Jan 26, 2017 5.800 5.920 5.700 5.920 3,276 +0.17(+2.96%)
Jan 25, 2017 5.930 5.930 5.740 5.750 4,376 -0.13(-2.21%)
Jan 24, 2017 5.760 6.568 5.760 5.880 101,902 -0.16(-2.65%)
Jan 23, 2017 6.220 6.220 5.910 6.040 3,969 -0.18(-2.89%)
Jan 20, 2017 5.698 6.220 5.698 6.220 9,573 +0.19(+3.15%)
Jan 19, 2017 6.034 6.034 5.940 6.030 4,066 -0.01(-0.17%)
Jan 18, 2017 6.041 6.041 5.500 6.040 85,543 +0.17(+2.90%)
Jan 17, 2017 5.800 5.900 5.510 5.870 19,778 -0.13(-2.17%)
Jan 13, 2017 6.000 6.000 6.000 0 -0.04(-0.66%)
Jan 12, 2017 6.150 6.184 5.956 6.040 20,776 +0.04(+0.67%)
Jan 11, 2017 6.044 6.070 6.000 6.000 4,074 -0.15(-2.44%)
Jan 10, 2017 6.021 6.200 6.000 6.150 28,190 +0.12(+1.99%)
Jan 09, 2017 6.020 6.220 6.010 6.030 10,754 -0.19(-3.05%)
Jan 06, 2017 6.350 6.700 6.210 6.220 8,072 +0.01(+0.16%)
Jan 05, 2017 6.300 6.340 6.210 6.210 3,711 -0.37(-5.55%)
Jan 04, 2017 6.400 7.000 6.270 6.575 11,666 -0.00(-0.08%)
Jan 03, 2017 6.780 6.880 6.210 6.580 12,091 -0.17(-2.52%)
Dec 30, 2016 6.750 6.750 6.750 0 +0.23(+3.53%)
Dec 29, 2016 6.250 6.520 6.250 6.520 2,123 +0.23(+3.66%)
Dec 28, 2016 6.510 6.510 6.020 6.290 8,601 +0.04(+0.59%)
Dec 27, 2016 6.000 6.271 6.000 6.253 10,535 +0.25(+4.21%)
Dec 23, 2016 6.000 6.000 6.000 0 -0.10(-1.64%)
Dec 22, 2016 6.580 6.650 6.030 6.100 9,923 +0.10(+1.66%)
Dec 21, 2016 6.590 6.590 6.000 6.000 17,865 -0.46(-7.12%)
Dec 20, 2016 6.800 6.800 6.460 6.460 9,796 -0.34(-5.00%)
Dec 19, 2016 6.820 6.820 6.800 6.800 9,286 +0.00(+0.00%)
Dec 16, 2016 6.970 6.970 6.598 6.800 7,724 -0.20(-2.86%)
Dec 15, 2016 7.000 7.000 7.000 7.000 220 +0.10(+1.45%)
Dec 14, 2016 7.050 7.309 6.770 6.900 24,354 -0.15(-2.13%)
Dec 13, 2016 7.020 7.050 6.990 7.050 2,981 +0.04(+0.57%)
Dec 12, 2016 6.910 7.020 6.910 7.010 9,259 +0.01(+0.14%)
Dec 09, 2016 6.820 7.050 6.820 7.000 16,420 +0.20(+2.99%)
Dec 08, 2016 6.790 6.800 6.450 6.797 8,168 -0.03(-0.39%)
Dec 07, 2016 6.510 6.824 6.500 6.824 2,907 +0.31(+4.79%)
Dec 06, 2016 6.500 6.500 6.500 6.512 3,072 +0.01(+0.18%)
Dec 05, 2016 6.787 6.787 6.500 6.500 4,257 -0.38(-5.52%)
Dec 02, 2016 6.880 6.880 6.880 6.880 122 +0.36(+5.52%)
Dec 01, 2016 6.810 6.811 6.520 6.520 3,833 -0.23(-3.41%)
Nov 30, 2016 6.620 6.851 6.500 6.750 4,500 -0.23(-3.30%)
Nov 29, 2016 6.654 6.987 6.600 6.980 9,195 +0.38(+5.76%)
Nov 28, 2016 6.610 6.640 6.600 6.600 1,922 -0.45(-6.38%)
Nov 25, 2016 6.660 7.050 6.660 7.050 531 +0.20(+2.92%)
Nov 23, 2016 6.850 6.850 6.850 0 -0.13(-1.86%)
Nov 22, 2016 7.050 7.050 6.902 6.980 1,556 +0.37(+5.60%)
Nov 21, 2016 7.150 7.190 6.600 6.610 4,211 -0.59(-8.19%)
Nov 18, 2016 7.800 7.800 6.900 7.200 2,420 +0.00(+0.00%)
Nov 17, 2016 7.500 7.500 7.050 7.200 2,903 +0.25(+3.60%)
Nov 16, 2016 7.005 7.005 6.820 6.950 4,173 +0.26(+3.89%)
Nov 15, 2016 6.650 6.690 6.650 6.690 458 +0.03(+0.50%)
Nov 14, 2016 6.650 6.657 6.600 6.657 3,997 +0.01(+0.10%)
Nov 11, 2016 6.600 6.930 6.600 6.650 9,615 -0.15(-2.21%)
Nov 10, 2016 6.750 6.800 6.800 10,202 +0.05(+0.74%)
Nov 09, 2016 6.750 6.800 6.610 6.750 8,353 -0.01(-0.15%)
Nov 08, 2016 7.070 7.250 6.750 6.760 7,355 -0.14(-2.03%)
Nov 07, 2016 6.980 6.980 6.900 6.900 1,905 +0.00(+0.00%)
Nov 04, 2016 7.030 7.060 6.900 6.900 12,673 -0.15(-2.13%)
Nov 03, 2016 7.030 7.200 7.000 7.050 2,630 +0.04(+0.57%)
Nov 02, 2016 7.030 7.091 7.000 7.010 8,195 +0.01(+0.14%)
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.
TOP
Email a Story