Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.684 5.719 5.594 5.702 107,306 +0.05(+0.80%)
Oct 28, 2016 5.639 5.675 5.558 5.657 226,001 +0.03(+0.48%)
Oct 27, 2016 5.639 5.666 5.549 5.630 58,107 +0.01(+0.16%)
Oct 26, 2016 5.639 5.666 5.532 5.621 65,349 -0.07(-1.26%)
Oct 25, 2016 5.684 5.728 5.636 5.693 118,168 +0.01(+0.16%)
Oct 24, 2016 5.675 5.773 5.657 5.684 63,903 +0.00(+0.00%)
Oct 21, 2016 5.684 5.755 5.648 5.684 534,180 -0.01(-0.16%)
Oct 20, 2016 5.728 5.809 5.693 5.693 73,108 -0.07(-1.24%)
Oct 19, 2016 5.809 5.863 5.746 5.764 70,986 -0.05(-0.92%)
Oct 18, 2016 5.881 5.881 5.755 5.818 38,531 -0.01(-0.15%)
Oct 17, 2016 5.675 5.827 5.675 5.827 31,280 +0.11(+1.88%)
Oct 14, 2016 5.755 5.899 5.719 5.719 47,790 -0.01(-0.16%)
Oct 13, 2016 5.773 5.818 5.487 5.728 117,821 -0.09(-1.54%)
Oct 12, 2016 5.827 5.881 5.782 5.818 44,825 +0.03(+0.46%)
Oct 11, 2016 5.845 5.845 5.773 5.791 34,382 -0.06(-1.00%)
Oct 10, 2016 5.788 5.912 5.779 5.850 58,851 +0.13(+2.34%)
Oct 07, 2016 5.814 5.814 5.681 5.716 32,950 -0.07(-1.23%)
Oct 06, 2016 5.788 5.850 5.779 5.788 56,818 +0.03(+0.46%)
Oct 05, 2016 5.698 5.788 5.627 5.761 96,523 +0.12(+2.05%)
Oct 04, 2016 5.601 5.739 5.601 5.645 55,428 +0.08(+1.44%)
Oct 03, 2016 5.761 5.761 5.556 5.565 174,727 -0.20(-3.55%)
Sep 30, 2016 5.770 5.850 5.743 5.770 100,152 +0.05(+0.93%)
Sep 29, 2016 5.681 5.801 5.681 5.716 134,444 +0.02(+0.31%)
Sep 28, 2016 5.814 5.868 5.690 5.698 139,126 -0.04(-0.78%)
Sep 27, 2016 5.743 5.779 5.601 5.743 205,692 +0.09(+1.57%)
Sep 26, 2016 5.752 5.845 5.654 5.654 77,711 -0.18(-3.05%)
Sep 23, 2016 5.903 5.979 5.814 5.832 26,764 -0.14(-2.38%)
Sep 22, 2016 6.028 6.197 5.788 5.974 436,323 +0.00(+0.00%)
Sep 21, 2016 5.921 6.055 5.912 5.974 70,568 +0.10(+1.67%)
Sep 20, 2016 5.983 5.992 5.868 5.877 105,020 -0.09(-1.49%)
Sep 19, 2016 6.224 6.224 5.939 5.966 66,636 +0.11(+1.82%)
Sep 16, 2016 6.108 6.153 5.823 5.859 610,599 -0.33(-5.32%)
Sep 15, 2016 6.197 6.295 6.099 6.188 74,824 +0.03(+0.43%)
Sep 14, 2016 6.072 6.224 6.046 6.161 93,805 +0.11(+1.76%)
Sep 13, 2016 6.277 6.277 6.037 6.055 64,658 -0.31(-4.90%)
Sep 12, 2016 6.286 6.384 6.144 6.366 186,725 +0.03(+0.42%)
Sep 09, 2016 6.259 6.420 6.233 6.340 182,837 -0.01(-0.14%)
Sep 08, 2016 6.242 6.410 6.188 6.348 147,697 +0.07(+1.13%)
Sep 07, 2016 6.268 6.340 6.242 6.277 158,328 -0.02(-0.28%)
Sep 06, 2016 6.072 6.322 6.072 6.295 344,575 +0.22(+3.67%)
Sep 02, 2016 6.099 6.072 6.072 6.072 49,416 +0.02(+0.29%)
Sep 01, 2016 6.099 6.126 5.992 6.055 100,497 -0.10(-1.59%)
Aug 31, 2016 6.099 6.179 6.055 6.153 249,267 +0.00(+0.00%)
Aug 30, 2016 6.188 6.242 6.064 6.153 123,331 +0.00(+0.00%)
Aug 29, 2016 6.019 6.179 5.930 6.153 307,780 +0.13(+2.22%)
Aug 26, 2016 6.010 6.144 5.992 6.019 67,605 +0.00(+0.00%)
Aug 25, 2016 5.930 6.037 5.921 6.019 180,359 +0.10(+1.65%)
Aug 24, 2016 6.046 6.046 5.894 5.921 46,883 -0.07(-1.19%)
Aug 23, 2016 5.966 6.001 5.877 5.992 99,615 +0.04(+0.75%)
Aug 22, 2016 6.233 6.357 5.805 5.948 639,875 -0.30(-4.84%)
Aug 19, 2016 6.090 6.322 6.001 6.251 278,691 +0.16(+2.63%)
Aug 18, 2016 6.144 6.144 6.037 6.090 197,036 -0.05(-0.87%)
Aug 17, 2016 5.698 6.153 5.698 6.144 284,880 +0.42(+7.31%)
Aug 16, 2016 5.832 5.894 5.725 5.725 48,335 -0.08(-1.38%)
Aug 15, 2016 5.798 5.939 5.761 5.805 41,343 +0.04(+0.77%)
Aug 12, 2016 5.857 5.868 5.761 5.761 133,404 -0.08(-1.37%)
Aug 11, 2016 5.583 5.841 5.574 5.841 456,019 +0.22(+3.96%)
Aug 10, 2016 5.511 5.627 5.449 5.618 336,340 +0.12(+2.10%)
Aug 09, 2016 5.583 5.645 5.467 5.503 216,215 -0.02(-0.32%)
Aug 08, 2016 5.494 5.583 5.467 5.520 66,787 +0.04(+0.65%)
Aug 05, 2016 5.342 5.556 5.316 5.485 132,002 +0.18(+3.36%)
Aug 04, 2016 5.146 5.316 5.146 5.307 460,434 +0.14(+2.76%)
Aug 03, 2016 5.218 5.253 5.155 5.164 207,544 -0.09(-1.69%)
Aug 02, 2016 5.387 5.387 5.218 5.253 138,561 -0.12(-2.16%)
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.