Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.297 6.297 5.873 5.934 19,383 -0.27(-4.39%)
Oct 28, 2016 6.146 6.388 6.146 6.206 41,675 +0.06(+0.99%)
Oct 27, 2016 6.146 6.206 6.055 6.146 11,896 +0.00(+0.00%)
Oct 26, 2016 6.116 6.327 6.085 6.146 6,564 +0.03(+0.49%)
Oct 25, 2016 6.358 6.358 6.025 6.116 5,314 -0.15(-2.42%)
Oct 24, 2016 6.388 6.449 6.237 6.267 5,453 -0.06(-0.96%)
Oct 21, 2016 6.267 6.449 6.267 6.327 9,660 -0.09(-1.42%)
Oct 20, 2016 6.176 6.449 6.055 6.418 37,573 +0.33(+5.47%)
Oct 19, 2016 6.509 6.570 6.055 6.085 48,578 -0.33(-5.19%)
Oct 18, 2016 6.358 6.660 6.297 6.418 7,385 +0.06(+0.95%)
Oct 17, 2016 6.146 6.509 5.994 6.358 6,912 +0.03(+0.48%)
Oct 14, 2016 6.267 6.388 5.934 6.327 26,172 -0.03(-0.48%)
Oct 13, 2016 6.388 6.509 6.206 6.358 15,327 -0.12(-1.87%)
Oct 12, 2016 6.479 6.660 6.388 6.479 8,856 +0.00(+0.00%)
Oct 11, 2016 6.691 6.691 6.358 6.479 9,804 -0.18(-2.73%)
Oct 10, 2016 6.691 6.736 6.358 6.660 19,357 +0.03(+0.46%)
Oct 07, 2016 6.600 6.691 6.146 6.630 11,469 -0.12(-1.79%)
Oct 06, 2016 6.812 6.812 6.600 6.751 6,715 -0.06(-0.89%)
Oct 05, 2016 6.812 6.903 6.721 6.812 33,216 +0.03(+0.45%)
Oct 04, 2016 7.115 7.115 6.691 6.782 5,956 -0.15(-2.18%)
Oct 03, 2016 6.872 7.115 6.237 6.933 57,236 -0.03(-0.43%)
Sep 30, 2016 6.782 7.054 6.718 6.963 22,339 +0.12(+1.77%)
Sep 29, 2016 6.963 7.054 6.782 6.842 8,902 -0.15(-2.16%)
Sep 28, 2016 7.054 7.054 6.872 6.994 21,826 -0.03(-0.43%)
Sep 27, 2016 6.662 7.205 6.570 7.024 5,439 +0.12(+1.75%)
Sep 26, 2016 7.054 7.084 6.691 6.903 16,546 -0.21(-2.98%)
Sep 23, 2016 7.205 7.205 6.842 7.115 20,329 -0.03(-0.42%)
Sep 22, 2016 7.266 7.369 7.054 7.145 10,051 +0.03(+0.43%)
Sep 21, 2016 7.054 7.175 6.994 7.115 6,262 +0.15(+2.17%)
Sep 20, 2016 7.266 7.266 6.963 6.963 5,692 -0.15(-2.13%)
Sep 19, 2016 7.145 7.296 6.842 7.115 20,468 +0.06(+0.86%)
Sep 16, 2016 7.296 7.296 7.024 7.054 24,019 -0.18(-2.51%)
Sep 15, 2016 7.115 7.357 6.994 7.236 19,335 +0.09(+1.27%)
Sep 14, 2016 6.994 7.354 6.812 7.145 15,919 +0.18(+2.61%)
Sep 13, 2016 7.629 7.629 6.476 6.963 50,952 -0.73(-9.45%)
Sep 12, 2016 7.266 7.872 7.266 7.690 28,598 +0.27(+3.67%)
Sep 09, 2016 7.872 7.932 7.054 7.417 26,744 -0.48(-6.13%)
Sep 08, 2016 8.174 8.174 7.811 7.902 14,934 -0.12(-1.51%)
Sep 07, 2016 8.477 8.477 7.872 8.023 25,992 -0.45(-5.36%)
Sep 06, 2016 8.386 8.901 7.962 8.477 107,317 +0.12(+1.45%)
Sep 02, 2016 7.902 8.356 8.356 8.356 67,019 +0.61(+7.81%)
Sep 01, 2016 7.872 7.932 7.448 7.750 17,134 +0.76(+10.82%)
Aug 31, 2016 6.994 7.131 6.804 6.994 45,093 -0.14(-1.92%)
Aug 30, 2016 7.076 7.460 6.994 7.131 53,951 +0.14(+1.96%)
Aug 29, 2016 6.802 7.268 6.720 6.994 69,806 +0.38(+5.81%)
Aug 26, 2016 6.198 7.103 6.198 6.610 86,031 +0.41(+6.64%)
Aug 25, 2016 6.034 6.418 6.034 6.198 45,156 +0.03(+0.44%)
Aug 24, 2016 6.198 6.610 6.061 6.171 105,366 +0.00(+0.00%)
Aug 23, 2016 5.513 6.500 5.485 6.171 266,190 +0.66(+11.94%)
Aug 22, 2016 5.567 5.567 5.399 5.513 36,159 +0.08(+1.52%)
Aug 19, 2016 5.458 5.513 5.266 5.430 18,831 -0.05(-1.00%)
Aug 18, 2016 5.540 5.622 5.430 5.485 33,161 +0.11(+2.04%)
Aug 17, 2016 5.348 5.540 5.348 5.375 22,301 +0.00(+0.00%)
Aug 16, 2016 5.430 5.622 5.348 5.375 28,091 -0.03(-0.51%)
Aug 15, 2016 5.268 5.513 4.857 5.403 32,209 +0.08(+1.55%)
Aug 12, 2016 5.513 5.513 5.263 5.321 9,621 -0.16(-3.00%)
Aug 11, 2016 5.074 5.622 5.074 5.485 46,927 +0.33(+6.38%)
Aug 10, 2016 5.595 5.595 5.129 5.156 29,319 -0.30(-5.53%)
Aug 09, 2016 5.622 5.622 5.321 5.458 21,000 -0.08(-1.49%)
Aug 08, 2016 5.183 5.622 5.156 5.540 27,712 +0.36(+6.88%)
Aug 05, 2016 5.101 5.403 5.101 5.183 37,941 +0.08(+1.61%)
Aug 04, 2016 4.937 5.293 4.937 5.101 18,298 +0.19(+3.91%)
Aug 03, 2016 4.799 4.991 4.772 4.909 10,508 +0.00(+0.00%)
Aug 02, 2016 4.991 5.019 4.539 4.909 24,264 -0.14(-2.72%)
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.