Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.659 6.729 6.659 6.706 50,344 +0.09(+1.40%)
Nov 29, 2016 6.628 6.721 6.567 6.613 46,048 -0.02(-0.35%)
Nov 28, 2016 6.559 6.683 6.559 6.636 7,114 +0.04(+0.59%)
Nov 25, 2016 6.659 6.659 6.590 6.598 1,308 -0.08(-1.16%)
Nov 23, 2016 6.675 6.675 6.675 0 +0.07(+1.05%)
Nov 22, 2016 6.574 6.683 6.574 6.605 28,583 +0.06(+0.94%)
Nov 21, 2016 6.451 6.567 6.451 6.544 16,411 +0.10(+1.56%)
Nov 18, 2016 6.420 6.443 6.420 6.443 42,863 +0.08(+1.21%)
Nov 17, 2016 6.404 6.451 6.350 6.366 59,179 -0.05(-0.72%)
Nov 16, 2016 6.412 6.479 6.404 6.412 21,127 +0.01(+0.12%)
Nov 15, 2016 6.567 6.598 6.404 6.404 27,543 -0.15(-2.24%)
Nov 14, 2016 6.683 6.683 6.528 6.551 13,732 -0.11(-1.62%)
Nov 11, 2016 6.582 6.706 6.482 6.659 13,401 +0.10(+1.53%)
Nov 10, 2016 6.559 6.636 6.544 6.559 7,317 +0.01(+0.12%)
Nov 09, 2016 6.404 6.605 6.404 6.551 18,803 +0.12(+1.92%)
Nov 08, 2016 6.513 6.536 6.412 6.428 43,083 -0.08(-1.19%)
Nov 07, 2016 6.613 6.744 6.351 6.505 46,746 -0.07(-1.06%)
Nov 04, 2016 6.538 6.667 6.497 6.574 39,889 +0.06(+0.95%)
Nov 03, 2016 6.567 6.631 6.435 6.513 32,489 -0.11(-1.63%)
Nov 02, 2016 6.729 6.845 6.582 6.621 38,020 -0.06(-0.92%)
Nov 01, 2016 6.760 6.782 6.613 6.683 42,429 -0.03(-0.46%)
Oct 31, 2016 6.667 6.783 6.667 6.713 34,653 +0.04(+0.58%)
Oct 28, 2016 6.675 6.683 6.567 6.675 79,018 +0.01(+0.17%)
Oct 27, 2016 6.652 6.683 6.652 6.663 22,188 +0.03(+0.52%)
Oct 26, 2016 6.636 6.675 6.605 6.628 37,585 +0.02(+0.35%)
Oct 25, 2016 6.520 6.636 6.520 6.605 14,479 +0.02(+0.35%)
Oct 24, 2016 6.528 6.605 6.482 6.582 78,033 +0.08(+1.19%)
Oct 21, 2016 6.628 6.628 6.482 6.505 12,639 -0.08(-1.17%)
Oct 20, 2016 6.652 6.652 6.557 6.582 23,603 +0.03(+0.41%)
Oct 19, 2016 6.502 6.555 6.502 6.555 30,012 +0.07(+1.06%)
Oct 18, 2016 6.464 6.502 6.445 6.487 15,452 +0.07(+1.07%)
Oct 17, 2016 6.479 6.479 6.388 6.418 13,267 -0.09(-1.40%)
Oct 14, 2016 6.662 6.662 6.487 6.509 26,530 -0.09(-1.38%)
Oct 13, 2016 6.578 6.616 6.525 6.601 9,245 -0.02(-0.34%)
Oct 12, 2016 6.509 6.639 6.472 6.624 62,107 +0.11(+1.63%)
Oct 11, 2016 6.471 6.540 6.449 6.517 16,015 +0.04(+0.59%)
Oct 10, 2016 6.517 6.540 6.471 6.479 11,990 +0.01(+0.12%)
Oct 07, 2016 6.441 6.525 6.441 6.471 37,331 +0.04(+0.59%)
Oct 06, 2016 6.380 6.449 6.380 6.433 18,560 +0.04(+0.59%)
Oct 05, 2016 6.365 6.426 6.365 6.395 30,541 +0.02(+0.24%)
Oct 04, 2016 6.373 6.449 6.373 6.380 12,204 +0.02(+0.24%)
Oct 03, 2016 6.335 6.449 6.259 6.365 33,649 +0.06(+0.97%)
Sep 30, 2016 6.236 6.403 6.236 6.304 65,854 +0.08(+1.34%)
Sep 29, 2016 6.182 6.278 6.160 6.221 69,392 +0.02(+0.37%)
Sep 28, 2016 6.198 6.266 6.190 6.198 18,808 -0.01(-0.12%)
Sep 27, 2016 6.197 6.251 6.129 6.205 25,949 +0.02(+0.25%)
Sep 26, 2016 6.160 6.274 6.129 6.190 47,578 -0.03(-0.49%)
Sep 23, 2016 6.160 6.236 6.160 6.221 17,765 +0.02(+0.25%)
Sep 22, 2016 6.236 6.243 6.182 6.205 22,034 +0.04(+0.62%)
Sep 21, 2016 6.160 6.236 6.160 6.167 35,357 +0.00(+0.00%)
Sep 20, 2016 6.106 6.182 6.076 6.167 26,970 +0.08(+1.25%)
Sep 19, 2016 6.061 6.152 6.061 6.091 32,705 +0.05(+0.75%)
Sep 16, 2016 6.251 6.251 6.046 6.046 321,755 -0.17(-2.69%)
Sep 15, 2016 6.068 6.266 6.068 6.213 23,382 +0.14(+2.25%)
Sep 14, 2016 6.076 6.167 6.030 6.076 36,186 -0.03(-0.50%)
Sep 13, 2016 6.228 6.297 6.053 6.106 42,934 -0.15(-2.43%)
Sep 12, 2016 6.281 6.327 6.213 6.259 36,829 -0.03(-0.48%)
Sep 09, 2016 6.289 6.297 6.274 6.289 30,429 +0.00(+0.00%)
Sep 08, 2016 6.289 6.335 6.236 6.289 24,489 +0.02(+0.24%)
Sep 07, 2016 6.221 6.327 6.221 6.274 22,038 +0.04(+0.61%)
Sep 06, 2016 6.403 6.403 6.221 6.236 46,439 -0.14(-2.15%)
Sep 02, 2016 6.350 6.373 6.373 6.373 37,609 +0.06(+0.96%)
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.