Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.200 5.390 5.170 5.320 18,478 +0.07(+1.33%)
Nov 29, 2016 5.290 5.390 5.120 5.250 57,146 +0.01(+0.19%)
Nov 28, 2016 5.180 5.290 5.130 5.240 17,197 +0.04(+0.77%)
Nov 25, 2016 5.140 5.200 5.050 5.200 32,804 -0.05(-0.95%)
Nov 23, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 22, 2016 5.150 5.285 5.150 5.250 112,886 +0.09(+1.74%)
Nov 21, 2016 5.159 5.392 5.130 5.160 28,846 +0.03(+0.58%)
Nov 18, 2016 5.050 5.130 5.050 5.130 12,205 +0.05(+0.98%)
Nov 17, 2016 5.150 5.060 5.080 13,887 +0.02(+0.40%)
Nov 16, 2016 5.180 5.200 5.050 5.060 18,373 -0.15(-2.88%)
Nov 15, 2016 5.180 5.238 5.180 5.210 11,793 -0.09(-1.70%)
Nov 14, 2016 5.302 5.302 5.180 5.300 7,688 +0.08(+1.53%)
Nov 11, 2016 5.220 5.720 5.220 5.220 10,419 -0.04(-0.76%)
Nov 10, 2016 5.330 5.240 5.260 42,507 +0.02(+0.38%)
Nov 09, 2016 5.543 5.570 5.240 5.240 5,779 -0.37(-6.60%)
Nov 08, 2016 5.722 5.722 5.260 5.610 9,796 +0.15(+2.75%)
Nov 07, 2016 5.250 5.560 5.250 5.460 26,994 +0.20(+3.80%)
Nov 04, 2016 5.230 5.340 5.090 5.260 17,614 -0.08(-1.50%)
Nov 03, 2016 5.230 5.550 5.230 5.340 61,087 +0.07(+1.33%)
Nov 02, 2016 5.008 5.320 5.008 5.270 8,695 -0.06(-1.13%)
Nov 01, 2016 5.350 5.420 5.060 5.330 64,071 -0.01(-0.19%)
Oct 31, 2016 5.400 5.400 5.095 5.340 35,473 -0.20(-3.61%)
Oct 28, 2016 5.400 5.560 5.180 5.540 15,932 +0.16(+2.97%)
Oct 27, 2016 5.265 5.380 5.219 5.380 60,964 +0.17(+3.36%)
Oct 26, 2016 5.500 5.547 5.200 5.205 35,062 -0.17(-3.25%)
Oct 25, 2016 5.349 5.436 5.180 5.380 78,046 +0.06(+1.13%)
Oct 24, 2016 5.285 5.388 5.285 5.320 5,286 +0.07(+1.33%)
Oct 21, 2016 5.237 5.250 5.237 5.250 1,596 +0.04(+0.77%)
Oct 20, 2016 5.320 5.479 5.210 5.210 15,509 -0.08(-1.51%)
Oct 19, 2016 5.218 5.394 5.218 5.290 27,985 +0.03(+0.57%)
Oct 18, 2016 5.231 5.390 5.200 5.260 63,810 +0.02(+0.38%)
Oct 17, 2016 5.280 5.420 5.140 5.240 12,113 +0.00(+0.00%)
Oct 14, 2016 5.190 5.240 5.190 5.240 922 +0.02(+0.38%)
Oct 13, 2016 5.270 5.325 5.210 5.220 1,470 -0.09(-1.69%)
Oct 12, 2016 5.276 5.310 5.276 5.310 689 +0.11(+2.12%)
Oct 11, 2016 5.190 5.400 5.190 5.200 13,702 -0.12(-2.26%)
Oct 10, 2016 5.300 5.407 5.160 5.320 74,521 +0.13(+2.50%)
Oct 07, 2016 5.270 5.320 5.135 5.190 17,986 -0.14(-2.63%)
Oct 06, 2016 5.670 5.742 5.300 5.330 8,990 -0.42(-7.30%)
Oct 05, 2016 5.460 5.750 5.380 5.750 17,864 +0.43(+8.08%)
Oct 04, 2016 5.410 5.730 5.200 5.320 36,307 -0.02(-0.47%)
Oct 03, 2016 5.150 5.370 5.131 5.345 17,213 +0.20(+3.79%)
Sep 30, 2016 5.070 5.150 5.050 5.150 14,065 +0.08(+1.58%)
Sep 29, 2016 5.130 5.130 4.905 5.070 60,925 +0.02(+0.40%)
Sep 28, 2016 5.020 5.130 4.800 5.050 24,721 +0.05(+1.00%)
Sep 27, 2016 5.050 5.060 4.810 5.000 28,614 +0.02(+0.40%)
Sep 26, 2016 4.917 5.103 4.830 4.980 2,313 -0.11(-2.16%)
Sep 23, 2016 5.140 5.185 4.790 5.090 116,581 +0.20(+4.09%)
Sep 22, 2016 4.830 5.010 4.820 4.890 25,763 -0.05(-1.01%)
Sep 21, 2016 5.050 5.164 4.940 4.940 12,154 +0.02(+0.47%)
Sep 20, 2016 5.100 5.100 4.917 4.917 7,922 -0.26(-5.07%)
Sep 19, 2016 5.110 5.200 4.860 5.180 8,107 +0.16(+3.19%)
Sep 16, 2016 5.030 5.090 4.810 5.020 29,990 +0.02(+0.40%)
Sep 15, 2016 4.930 5.000 4.770 5.000 5,735 +0.14(+2.88%)
Sep 14, 2016 4.760 5.150 4.699 4.860 28,415 +0.16(+3.40%)
Sep 13, 2016 4.643 4.710 4.643 4.700 7,749 -0.05(-1.05%)
Sep 12, 2016 4.720 4.830 4.610 4.750 6,121 -0.09(-1.86%)
Sep 09, 2016 4.900 4.920 4.790 4.840 2,005 -0.10(-2.03%)
Sep 08, 2016 4.565 4.940 4.556 4.940 4,434 +0.34(+7.39%)
Sep 07, 2016 4.850 5.015 4.520 4.600 41,322 -0.45(-8.91%)
Sep 06, 2016 4.810 5.175 4.810 5.050 75,061 +0.17(+3.48%)
Sep 02, 2016 4.710 4.880 4.880 4.880 7,500 +0.21(+4.50%)
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.