Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.709 5.736 5.655 5.718 24,170,974 -0.01(-0.16%)
Jul 28, 2017 5.646 5.736 5.619 5.727 19,316,782 +0.03(+0.47%)
Jul 27, 2017 5.763 5.789 5.615 5.700 30,576,140 +0.18(+3.24%)
Jul 26, 2017 5.530 5.552 5.503 5.521 13,787,726 +0.01(+0.16%)
Jul 25, 2017 5.503 5.539 5.485 5.512 13,768,448 -0.06(-1.12%)
Jul 24, 2017 5.566 5.584 5.539 5.575 8,726,300 +0.03(+0.48%)
Jul 21, 2017 5.557 5.575 5.503 5.548 10,172,548 -0.05(-0.96%)
Jul 20, 2017 5.593 5.619 5.557 5.602 11,069,981 +0.04(+0.64%)
Jul 19, 2017 5.566 5.597 5.539 5.566 9,257,346 +0.07(+1.30%)
Jul 18, 2017 5.494 5.530 5.476 5.494 13,854,762 -0.15(-2.69%)
Jul 17, 2017 5.637 5.669 5.628 5.646 8,022,225 -0.02(-0.32%)
Jul 14, 2017 5.664 5.602 5.664 8,633,848 +0.00(+0.00%)
Jul 13, 2017 5.637 5.664 5.610 5.664 11,590,402 -0.01(-0.16%)
Jul 12, 2017 5.619 5.709 5.619 5.673 12,920,649 +0.09(+1.60%)
Jul 11, 2017 5.548 5.593 5.512 5.584 13,168,721 -0.02(-0.32%)
Jul 10, 2017 5.539 5.619 5.539 5.602 11,643,686 +0.01(+0.16%)
Jul 07, 2017 5.521 5.602 5.512 5.593 13,306,416 +0.10(+1.79%)
Jul 06, 2017 5.476 5.530 5.467 5.494 15,840,322 -0.07(-1.29%)
Jul 05, 2017 5.575 5.584 5.530 5.566 16,097,965 +0.06(+1.14%)
Jul 03, 2017 5.530 5.557 5.503 5.503 7,396,106 -0.01(-0.16%)
Jun 30, 2017 5.521 5.530 5.453 5.512 14,942,804 -0.01(-0.16%)
Jun 29, 2017 5.619 5.628 5.458 5.521 24,173,510 -0.17(-2.99%)
Jun 28, 2017 5.655 5.691 5.619 5.691 18,705,412 +0.07(+1.27%)
Jun 27, 2017 5.628 5.655 5.602 5.619 12,727,234 -0.05(-0.95%)
Jun 26, 2017 5.754 5.780 5.673 5.673 15,847,587 -0.04(-0.78%)
Jun 23, 2017 5.673 5.736 5.664 5.718 11,328,043 +0.01(+0.16%)
Jun 22, 2017 5.718 5.740 5.691 5.709 12,657,050 -0.01(-0.16%)
Jun 21, 2017 5.673 5.718 5.664 5.718 14,618,426 +0.02(+0.31%)
Jun 20, 2017 5.780 5.789 5.700 5.700 15,687,366 -0.08(-1.39%)
Jun 19, 2017 5.745 5.789 5.745 5.780 13,148,484 +0.05(+0.94%)
Jun 16, 2017 5.673 5.735 5.655 5.727 12,410,202 +0.06(+1.11%)
Jun 15, 2017 5.619 5.691 5.610 5.664 16,008,583 -0.04(-0.78%)
Jun 14, 2017 5.798 5.798 5.664 5.709 19,638,624 -0.04(-0.62%)
Jun 13, 2017 5.763 5.780 5.709 5.745 13,669,939 +0.06(+1.10%)
Jun 12, 2017 5.682 5.713 5.610 5.682 22,374,084 -0.04(-0.78%)
Jun 09, 2017 5.816 5.834 5.628 5.727 23,950,076 -0.11(-1.84%)
Jun 08, 2017 5.843 5.852 5.789 5.834 14,615,427 -0.02(-0.31%)
Jun 07, 2017 5.888 5.888 5.807 5.852 19,063,232 +0.07(+1.24%)
Jun 06, 2017 5.754 5.834 5.745 5.780 17,118,526 -0.07(-1.22%)
Jun 05, 2017 5.780 5.852 5.772 5.852 15,351,272 -0.01(-0.15%)
Jun 02, 2017 5.888 5.901 5.843 5.861 16,179,648 +0.05(+0.92%)
Jun 01, 2017 5.763 5.852 5.745 5.807 23,287,972 +0.15(+2.69%)
May 31, 2017 5.727 5.745 5.619 5.655 22,205,714 -0.02(-0.32%)
May 30, 2017 5.709 5.682 5.624 5.673 17,997,502 -0.04(-0.63%)
May 26, 2017 5.718 5.744 5.700 5.709 12,588,236 -0.02(-0.31%)
May 25, 2017 5.700 5.754 5.691 5.727 20,047,784 +0.01(+0.16%)
May 24, 2017 5.754 5.777 5.678 5.718 34,646,748 +0.04(+0.63%)
May 23, 2017 5.769 5.778 5.630 5.682 46,549,100 +0.29(+5.31%)
May 22, 2017 5.395 5.422 5.352 5.395 25,019,382 +0.03(+0.49%)
May 19, 2017 5.369 5.413 5.361 5.369 17,506,216 +0.06(+1.15%)
May 18, 2017 5.291 5.361 5.265 5.309 26,007,878 +0.00(+0.00%)
May 17, 2017 5.404 5.413 5.300 5.309 20,499,178 -0.15(-2.71%)
May 16, 2017 5.456 5.482 5.430 5.456 13,559,534 +0.06(+1.13%)
May 15, 2017 5.413 5.439 5.395 5.395 13,706,683 +0.03(+0.65%)
May 12, 2017 5.361 5.378 5.343 5.361 10,270,521 +0.04(+0.82%)
May 11, 2017 5.335 5.352 5.256 5.317 18,822,806 -0.02(-0.33%)
May 10, 2017 5.291 5.343 5.274 5.335 25,566,250 -0.03(-0.65%)
May 09, 2017 5.335 5.378 5.326 5.369 19,677,564 +0.04(+0.82%)
May 08, 2017 5.282 5.343 5.274 5.326 22,710,168 -0.04(-0.81%)
May 05, 2017 5.309 5.378 5.291 5.369 35,123,540 +0.13(+2.49%)
May 04, 2017 5.187 5.239 5.187 5.239 22,648,502 +0.13(+2.55%)
May 03, 2017 5.091 5.213 5.074 5.109 15,753,188 +0.03(+0.68%)
May 02, 2017 5.074 5.100 5.057 5.074 30,058,300 +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.