Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.703 5.752 5.654 5.703 257,504 +0.00(+0.00%)
Sep 28, 2017 5.719 5.752 5.670 5.703 299,850 -0.02(-0.28%)
Sep 27, 2017 5.784 5.793 5.703 5.719 429,077 -0.08(-1.40%)
Sep 26, 2017 5.752 5.849 5.719 5.800 158,824 +0.02(+0.28%)
Sep 25, 2017 5.752 5.849 5.719 5.784 336,289 -0.02(-0.28%)
Sep 22, 2017 5.849 5.914 5.752 5.800 357,708 -0.03(-0.56%)
Sep 21, 2017 5.784 5.898 5.752 5.833 1,073,034 +0.05(+0.85%)
Sep 20, 2017 5.833 5.849 5.768 5.784 138,750 +0.00(+0.00%)
Sep 19, 2017 5.866 5.866 5.768 5.784 305,637 -0.07(-1.11%)
Sep 18, 2017 5.784 5.882 5.784 5.849 191,930 +0.08(+1.41%)
Sep 15, 2017 5.817 5.898 5.768 5.768 207,405 -0.03(-0.56%)
Sep 14, 2017 5.866 5.866 5.752 5.800 262,080 -0.03(-0.56%)
Sep 13, 2017 5.735 5.874 5.703 5.833 458,526 +0.10(+1.70%)
Sep 12, 2017 5.817 5.866 5.703 5.735 461,973 -0.11(-1.95%)
Sep 11, 2017 5.980 5.996 5.849 5.849 179,586 -0.11(-1.91%)
Sep 08, 2017 5.980 6.028 5.849 5.963 235,516 +0.03(+0.55%)
Sep 07, 2017 6.028 6.037 5.905 5.931 166,689 -0.08(-1.36%)
Sep 06, 2017 5.963 6.028 5.940 6.012 251,506 +0.11(+1.93%)
Sep 05, 2017 5.882 5.947 5.882 5.898 330,838 +0.03(+0.56%)
Sep 01, 2017 5.768 5.866 5.735 5.866 178,870 +0.13(+2.27%)
Aug 31, 2017 5.670 5.792 5.670 5.735 343,128 +0.06(+1.00%)
Aug 30, 2017 5.703 5.735 5.621 5.678 328,269 +0.00(+0.00%)
Aug 29, 2017 5.621 5.719 5.556 5.678 376,950 -0.01(-0.14%)
Aug 28, 2017 5.654 5.745 5.621 5.686 460,273 +0.02(+0.29%)
Aug 25, 2017 5.670 5.768 5.654 5.670 177,470 -0.02(-0.29%)
Aug 24, 2017 5.637 5.768 5.637 5.686 295,090 +0.03(+0.58%)
Aug 23, 2017 5.589 5.727 5.578 5.654 134,383 +0.05(+0.87%)
Aug 22, 2017 5.605 5.644 5.540 5.605 82,822 +0.02(+0.29%)
Aug 21, 2017 5.703 5.746 5.556 5.589 202,904 -0.10(-1.72%)
Aug 18, 2017 5.654 5.784 5.637 5.686 179,834 +0.02(+0.29%)
Aug 17, 2017 5.654 5.866 5.648 5.670 344,013 -0.03(-0.57%)
Aug 16, 2017 5.686 5.703 5.572 5.703 254,416 +0.07(+1.16%)
Aug 15, 2017 5.735 5.817 5.589 5.637 321,960 -0.11(-1.98%)
Aug 14, 2017 5.784 5.866 5.703 5.752 387,617 -0.03(-0.56%)
Aug 11, 2017 5.686 5.817 5.589 5.784 425,771 +0.15(+2.60%)
Aug 10, 2017 5.752 5.752 5.621 5.637 363,170 -0.11(-1.84%)
Aug 09, 2017 5.866 5.866 5.670 5.743 406,813 -0.11(-1.81%)
Aug 08, 2017 5.768 5.898 5.719 5.849 380,193 +0.08(+1.41%)
Aug 07, 2017 5.784 5.817 5.670 5.768 482,166 -0.03(-0.56%)
Aug 04, 2017 5.784 5.927 5.735 5.800 227,667 -0.02(-0.28%)
Aug 03, 2017 5.947 5.963 5.784 5.817 326,570 -0.15(-2.46%)
Aug 02, 2017 5.980 6.028 5.947 5.963 878,073 +0.02(+0.27%)
Aug 01, 2017 6.061 6.082 5.833 5.947 927,134 +0.75(+14.42%)
Jul 31, 2017 5.267 5.267 5.142 5.198 516,508 -0.04(-0.79%)
Jul 28, 2017 5.336 5.336 5.045 5.239 689,003 -0.07(-1.31%)
Jul 27, 2017 5.336 5.364 5.308 5.308 205,251 -0.01(-0.26%)
Jul 26, 2017 5.392 5.392 5.281 5.322 205,276 -0.07(-1.29%)
Jul 25, 2017 5.461 5.461 5.354 5.392 208,598 -0.01(-0.26%)
Jul 24, 2017 5.378 5.447 5.322 5.405 205,233 +0.06(+1.04%)
Jul 21, 2017 5.336 5.392 5.299 5.350 262,293 +0.00(+0.00%)
Jul 20, 2017 5.419 5.433 5.322 5.350 192,311 -0.08(-1.53%)
Jul 19, 2017 5.392 5.461 5.267 5.433 311,616 +0.04(+0.77%)
Jul 18, 2017 5.405 5.419 5.087 5.392 543,498 -0.04(-0.77%)
Jul 17, 2017 5.475 5.544 5.406 5.433 278,059 -0.07(-1.26%)
Jul 14, 2017 5.419 5.530 5.412 5.502 397,275 +0.08(+1.53%)
Jul 13, 2017 5.267 5.433 5.239 5.419 400,516 +0.14(+2.62%)
Jul 12, 2017 5.114 5.308 5.045 5.281 449,705 +0.15(+2.97%)
Jul 11, 2017 5.073 5.156 5.017 5.128 314,148 +0.03(+0.54%)
Jul 10, 2017 5.198 5.211 5.059 5.101 335,693 -0.08(-1.60%)
Jul 07, 2017 5.198 5.239 5.142 5.184 412,824 -0.01(-0.27%)
Jul 06, 2017 4.837 5.239 4.796 5.198 1,603,932 +0.40(+8.38%)
Jul 05, 2017 4.712 4.837 4.712 4.796 483,972 +0.04(+0.87%)
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.