Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.507 5.533 5.455 5.516 25,056,314 -0.01(-0.16%)
Jul 28, 2017 5.447 5.533 5.421 5.524 20,024,322 +0.03(+0.47%)
Jul 27, 2017 5.559 5.585 5.417 5.499 31,696,092 +0.17(+3.24%)
Jul 26, 2017 5.335 5.356 5.309 5.326 14,292,746 +0.01(+0.16%)
Jul 25, 2017 5.309 5.343 5.291 5.317 14,272,762 -0.06(-1.12%)
Jul 24, 2017 5.369 5.386 5.343 5.378 9,045,929 +0.03(+0.48%)
Jul 21, 2017 5.360 5.378 5.309 5.352 10,545,151 -0.05(-0.96%)
Jul 20, 2017 5.395 5.421 5.360 5.404 11,475,455 +0.03(+0.64%)
Jul 19, 2017 5.369 5.399 5.343 5.369 9,596,426 +0.07(+1.30%)
Jul 18, 2017 5.300 5.335 5.283 5.300 14,362,238 -0.15(-2.69%)
Jul 17, 2017 5.438 5.468 5.429 5.447 8,316,065 -0.02(-0.32%)
Jul 14, 2017 5.464 5.404 5.464 8,950,091 +0.00(+0.00%)
Jul 13, 2017 5.438 5.464 5.412 5.464 12,014,938 -0.01(-0.16%)
Jul 12, 2017 5.421 5.507 5.421 5.473 13,393,909 +0.09(+1.60%)
Jul 11, 2017 5.352 5.395 5.317 5.386 13,651,069 -0.02(-0.32%)
Jul 10, 2017 5.343 5.421 5.343 5.404 12,070,173 +0.01(+0.16%)
Jul 07, 2017 5.326 5.404 5.317 5.395 13,793,806 +0.09(+1.79%)
Jul 06, 2017 5.283 5.335 5.274 5.300 16,420,525 -0.07(-1.29%)
Jul 05, 2017 5.378 5.386 5.335 5.369 16,687,606 +0.06(+1.14%)
Jul 03, 2017 5.335 5.360 5.309 5.309 7,667,013 -0.01(-0.16%)
Jun 30, 2017 5.326 5.335 5.260 5.317 15,490,132 -0.01(-0.16%)
Jun 29, 2017 5.421 5.429 5.265 5.326 25,058,944 -0.16(-2.99%)
Jun 28, 2017 5.455 5.490 5.421 5.490 19,390,558 +0.07(+1.27%)
Jun 27, 2017 5.429 5.455 5.404 5.421 13,193,411 -0.05(-0.95%)
Jun 26, 2017 5.550 5.576 5.473 5.473 16,428,056 -0.04(-0.78%)
Jun 23, 2017 5.473 5.533 5.464 5.516 11,742,969 +0.01(+0.16%)
Jun 22, 2017 5.516 5.537 5.490 5.507 13,120,655 -0.01(-0.16%)
Jun 21, 2017 5.473 5.516 5.464 5.516 15,153,874 +0.02(+0.31%)
Jun 20, 2017 5.576 5.585 5.499 5.499 16,261,967 -0.08(-1.39%)
Jun 19, 2017 5.542 5.585 5.542 5.576 13,630,089 +0.05(+0.94%)
Jun 16, 2017 5.473 5.532 5.455 5.524 12,864,765 +0.06(+1.11%)
Jun 15, 2017 5.421 5.490 5.412 5.464 16,594,950 -0.04(-0.78%)
Jun 14, 2017 5.593 5.593 5.464 5.507 20,357,952 -0.03(-0.62%)
Jun 13, 2017 5.559 5.576 5.507 5.542 14,170,644 +0.06(+1.10%)
Jun 12, 2017 5.481 5.511 5.412 5.481 23,193,608 -0.04(-0.78%)
Jun 09, 2017 5.611 5.628 5.429 5.524 24,827,324 -0.10(-1.84%)
Jun 08, 2017 5.637 5.645 5.585 5.628 15,150,764 -0.02(-0.31%)
Jun 07, 2017 5.680 5.680 5.602 5.645 19,761,486 +0.07(+1.24%)
Jun 06, 2017 5.550 5.628 5.542 5.576 17,745,548 -0.07(-1.22%)
Jun 05, 2017 5.576 5.645 5.568 5.645 15,913,562 -0.01(-0.15%)
Jun 02, 2017 5.680 5.693 5.637 5.654 16,772,280 +0.05(+0.92%)
Jun 01, 2017 5.559 5.645 5.542 5.602 24,140,970 +0.15(+2.69%)
May 31, 2017 5.524 5.542 5.421 5.455 23,019,070 -0.02(-0.32%)
May 30, 2017 5.507 5.481 5.425 5.473 18,656,718 -0.03(-0.63%)
May 26, 2017 5.516 5.541 5.499 5.507 13,049,321 -0.02(-0.31%)
May 25, 2017 5.499 5.550 5.490 5.524 20,782,100 +0.01(+0.16%)
May 24, 2017 5.550 5.573 5.477 5.516 35,915,800 +0.03(+0.50%)
May 23, 2017 5.572 5.580 5.438 5.488 48,194,392 +0.28(+5.31%)
May 22, 2017 5.211 5.236 5.169 5.211 25,903,700 +0.03(+0.49%)
May 19, 2017 5.186 5.228 5.178 5.186 18,124,978 +0.06(+1.15%)
May 18, 2017 5.111 5.178 5.085 5.127 26,927,134 +0.00(+0.00%)
May 17, 2017 5.220 5.228 5.119 5.127 21,223,728 -0.14(-2.71%)
May 16, 2017 5.270 5.295 5.245 5.270 14,038,800 +0.06(+1.13%)
May 15, 2017 5.228 5.253 5.211 5.211 14,191,150 +0.03(+0.65%)
May 12, 2017 5.178 5.194 5.161 5.178 10,633,536 +0.04(+0.82%)
May 11, 2017 5.153 5.169 5.077 5.136 19,488,104 -0.02(-0.33%)
May 10, 2017 5.111 5.161 5.094 5.153 26,469,896 -0.03(-0.65%)
May 09, 2017 5.153 5.194 5.144 5.186 20,373,074 +0.04(+0.82%)
May 08, 2017 5.102 5.161 5.094 5.144 23,512,866 -0.04(-0.81%)
May 05, 2017 5.127 5.194 5.111 5.186 36,364,992 +0.13(+2.49%)
May 04, 2017 5.010 5.060 5.010 5.060 23,449,020 +0.13(+2.55%)
May 03, 2017 4.918 5.035 4.901 4.934 16,309,989 +0.03(+0.68%)
May 02, 2017 4.901 4.926 4.884 4.901 31,120,720 +0.06(+1.21%)
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.