Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.540 6.880 6.480 6.550 758,872 +0.03(+0.46%)
May 30, 2017 6.150 6.590 6.120 6.520 474,189 +0.37(+6.02%)
May 26, 2017 6.000 6.220 6.000 6.150 332,373 +0.07(+1.15%)
May 25, 2017 6.140 6.400 6.010 6.080 586,153 -0.07(-1.14%)
May 24, 2017 6.490 6.630 6.120 6.150 594,287 -0.30(-4.65%)
May 23, 2017 6.190 6.640 6.180 6.450 1,098,133 +0.27(+4.37%)
May 22, 2017 5.870 6.210 5.850 6.180 401,540 +0.31(+5.28%)
May 19, 2017 5.970 6.040 5.820 5.870 616,132 -0.06(-1.01%)
May 18, 2017 5.770 5.990 5.610 5.930 768,868 +0.13(+2.24%)
May 17, 2017 6.050 6.070 5.870 5.800 983,198 -0.30(-4.92%)
May 16, 2017 6.930 6.930 6.000 6.100 2,323,748 -0.90(-12.86%)
May 15, 2017 6.620 7.150 6.620 7.000 859,983 +0.44(+6.71%)
May 12, 2017 6.600 6.640 6.431 6.560 380,284 -0.03(-0.46%)
May 11, 2017 6.600 6.692 6.330 6.590 378,374 -0.04(-0.60%)
May 10, 2017 6.540 6.680 6.325 6.630 471,392 +0.07(+1.07%)
May 09, 2017 6.320 6.590 6.250 6.560 561,821 +0.23(+3.63%)
May 08, 2017 6.500 6.530 6.230 6.330 734,306 -0.20(-3.06%)
May 05, 2017 6.690 6.730 6.510 6.530 532,952 -0.15(-2.25%)
May 04, 2017 6.900 7.020 6.530 6.680 892,729 -0.19(-2.77%)
May 03, 2017 6.810 7.226 6.800 6.870 1,129,410 +0.07(+1.03%)
May 02, 2017 6.890 7.020 6.720 6.800 325,629 -0.09(-1.31%)
May 01, 2017 6.930 7.045 6.700 6.890 576,421 -0.01(-0.14%)
Apr 28, 2017 6.560 6.930 6.310 6.900 844,117 +0.32(+4.86%)
Apr 27, 2017 7.040 7.050 6.470 6.580 1,042,119 -0.46(-6.53%)
Apr 26, 2017 6.890 7.290 6.890 7.040 1,675,824 +0.19(+2.77%)
Apr 25, 2017 6.580 7.010 6.580 6.850 1,271,021 +0.25(+3.79%)
Apr 24, 2017 6.620 6.700 6.250 6.600 1,443,988 -0.24(-3.51%)
Apr 21, 2017 6.960 7.013 6.700 6.840 345,424 -0.13(-1.87%)
Apr 20, 2017 6.910 7.029 6.700 6.970 740,900 +0.07(+1.01%)
Apr 19, 2017 6.990 7.050 6.870 6.900 448,412 -0.10(-1.43%)
Apr 18, 2017 7.250 7.270 6.880 7.000 880,359 -0.30(-4.11%)
Apr 17, 2017 7.720 7.860 7.130 7.300 840,933 -0.34(-4.45%)
Apr 13, 2017 7.340 7.820 7.250 7.640 1,053,156 +0.28(+3.80%)
Apr 12, 2017 7.400 7.530 7.250 7.360 455,069 -0.07(-0.94%)
Apr 11, 2017 7.560 7.680 7.164 7.430 857,952 -0.20(-2.62%)
Apr 10, 2017 7.980 8.138 7.580 7.630 893,542 -0.34(-4.27%)
Apr 07, 2017 7.670 8.190 7.570 7.970 843,498 +0.31(+4.05%)
Apr 06, 2017 7.670 7.781 7.520 7.660 568,650 -0.08(-1.03%)
Apr 05, 2017 7.900 8.090 7.620 7.740 763,019 -0.09(-1.15%)
Apr 04, 2017 7.840 8.500 7.525 7.830 1,748,370 -0.13(-1.63%)
Apr 03, 2017 8.510 8.550 7.800 7.960 1,064,222 -0.55(-6.46%)
Mar 31, 2017 8.500 8.820 8.400 8.510 1,517,109 +0.13(+1.55%)
Mar 30, 2017 8.500 8.570 8.230 8.380 771,437 -0.21(-2.44%)
Mar 29, 2017 8.740 8.740 7.990 8.590 1,644,508 -0.05(-0.58%)
Mar 28, 2017 9.750 10.39 7.870 8.640 4,717,676 -0.83(-8.76%)
Mar 27, 2017 8.340 9.950 8.330 9.470 2,331,231 +1.01(+11.94%)
Mar 24, 2017 8.130 8.760 8.130 8.460 1,156,517 +0.36(+4.44%)
Mar 23, 2017 7.500 8.250 7.500 8.100 1,655,326 +0.58(+7.71%)
Mar 22, 2017 7.170 7.980 7.160 7.520 1,588,298 +0.36(+5.03%)
Mar 21, 2017 6.790 7.300 6.600 7.160 1,699,174 +0.36(+5.29%)
Mar 20, 2017 6.010 6.900 5.800 6.800 1,603,804 +0.78(+12.96%)
Mar 17, 2017 5.950 6.173 5.600 6.020 1,106,300 -0.22(-3.53%)
Mar 16, 2017 6.270 6.430 6.040 6.240 897,652 +0.04(+0.65%)
Mar 15, 2017 5.870 6.430 5.700 6.200 2,689,177 +0.37(+6.35%)
Mar 14, 2017 5.460 5.980 5.310 5.830 740,538 +0.35(+6.39%)
Mar 13, 2017 5.550 5.580 5.380 5.480 245,847 -0.05(-0.90%)
Mar 10, 2017 5.520 5.550 5.480 5.530 296,017 +0.01(+0.18%)
Mar 09, 2017 5.500 5.610 5.420 5.520 714,719 -0.01(-0.18%)
Mar 08, 2017 5.500 5.720 5.450 5.530 243,193 +0.06(+1.10%)
Mar 07, 2017 5.610 5.610 5.400 5.470 314,897 -0.10(-1.80%)
Mar 06, 2017 5.850 5.850 5.520 5.570 709,909 -0.14(-2.45%)
Mar 03, 2017 6.190 6.200 5.470 5.710 2,647,471 +0.06(+1.06%)
Mar 02, 2017 5.100 6.240 5.100 5.650 4,301,828 +0.50(+9.71%)
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.