Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.122 6.160 6.015 6.144 104,873 +0.04(+0.62%)
Jul 28, 2016 6.122 6.152 6.084 6.106 36,633 -0.02(-0.25%)
Jul 27, 2016 6.106 6.163 6.106 6.122 19,139 -0.02(-0.25%)
Jul 26, 2016 6.106 6.160 6.106 6.137 38,502 +0.01(+0.12%)
Jul 25, 2016 6.137 6.160 6.106 6.129 22,506 +0.00(+0.00%)
Jul 22, 2016 6.106 6.160 6.106 6.129 29,143 +0.02(+0.25%)
Jul 21, 2016 6.106 6.137 6.099 6.114 42,419 +0.04(+0.69%)
Jul 20, 2016 6.057 6.104 6.050 6.072 54,061 +0.01(+0.12%)
Jul 19, 2016 6.042 6.072 6.027 6.065 28,040 -0.01(-0.25%)
Jul 18, 2016 6.050 6.087 6.042 6.080 13,272 -0.01(-0.12%)
Jul 15, 2016 6.087 6.087 6.027 6.087 8,889 +0.02(+0.37%)
Jul 14, 2016 6.050 6.080 6.035 6.065 11,909 +0.04(+0.62%)
Jul 13, 2016 6.087 6.095 6.020 6.027 16,128 -0.07(-1.10%)
Jul 12, 2016 6.110 6.117 6.075 6.095 7,226 +0.00(+0.00%)
Jul 11, 2016 6.087 6.110 6.072 6.095 24,992 +0.04(+0.62%)
Jul 08, 2016 6.095 6.155 5.990 6.057 38,147 -0.01(-0.25%)
Jul 07, 2016 6.042 6.334 5.982 6.072 67,704 +0.04(+0.62%)
Jul 06, 2016 5.982 6.087 5.982 6.035 6,783 +0.02(+0.37%)
Jul 05, 2016 6.035 6.035 5.982 6.012 31,977 -0.02(-0.37%)
Jul 01, 2016 5.990 6.035 6.035 6.035 32,494 +0.02(+0.37%)
Jun 30, 2016 5.997 6.050 5.990 6.012 29,895 +0.00(+0.00%)
Jun 29, 2016 5.997 6.050 5.987 6.012 43,333 -0.01(-0.25%)
Jun 28, 2016 5.975 6.050 5.975 6.027 3,082 +0.05(+0.88%)
Jun 27, 2016 6.087 6.125 5.893 5.975 59,175 -0.17(-2.80%)
Jun 24, 2016 5.990 6.177 5.982 6.147 19,776 -0.01(-0.12%)
Jun 23, 2016 6.102 6.184 6.102 6.154 18,631 +0.12(+1.98%)
Jun 22, 2016 6.110 6.110 5.975 6.035 13,819 -0.07(-1.10%)
Jun 21, 2016 6.042 6.102 6.005 6.102 20,679 +0.04(+0.74%)
Jun 20, 2016 6.132 6.147 6.012 6.057 26,282 -0.05(-0.86%)
Jun 17, 2016 5.997 6.147 5.975 6.110 7,662 +0.13(+2.12%)
Jun 16, 2016 5.968 5.997 5.968 5.982 22,813 -0.01(-0.12%)
Jun 15, 2016 5.990 6.020 5.937 5.990 19,008 +0.02(+0.38%)
Jun 14, 2016 6.072 6.101 5.968 5.968 27,093 -0.13(-2.21%)
Jun 13, 2016 6.147 6.147 6.090 6.102 10,858 -0.06(-0.97%)
Jun 10, 2016 6.162 6.177 6.117 6.162 45,631 -0.04(-0.72%)
Jun 09, 2016 6.177 6.244 6.087 6.207 97,202 +0.01(+0.24%)
Jun 08, 2016 6.244 6.244 6.147 6.192 32,242 -0.07(-1.08%)
Jun 07, 2016 6.214 6.282 6.100 6.259 48,285 +0.04(+0.72%)
Jun 06, 2016 6.212 6.244 6.169 6.214 37,734 +0.07(+1.10%)
Jun 03, 2016 6.132 6.162 6.132 6.147 22,129 +0.03(+0.49%)
Jun 02, 2016 6.080 6.149 6.039 6.117 40,718 +0.04(+0.61%)
Jun 01, 2016 6.035 6.087 6.016 6.080 24,903 +0.02(+0.37%)
May 31, 2016 6.042 6.095 5.968 6.057 56,360 +0.05(+0.87%)
May 27, 2016 5.893 6.005 6.005 6.005 14,843 +0.10(+1.65%)
May 26, 2016 5.900 5.997 5.900 5.908 7,266 -0.08(-1.37%)
May 25, 2016 6.027 6.087 5.968 5.990 35,698 -0.03(-0.50%)
May 24, 2016 6.065 6.080 5.990 6.020 20,712 -0.02(-0.37%)
May 23, 2016 6.065 6.065 6.020 6.042 15,671 +0.00(+0.00%)
May 20, 2016 6.042 6.087 6.035 6.042 18,518 +0.05(+0.87%)
May 19, 2016 6.042 6.042 5.953 5.990 166,884 -0.05(-0.87%)
May 18, 2016 6.020 6.125 6.005 6.042 161,543 +0.04(+0.62%)
May 17, 2016 6.005 6.072 5.990 6.005 314,433 -0.03(-0.50%)
May 16, 2016 5.766 6.095 5.766 6.035 951,116 +0.70(+13.03%)
May 13, 2016 5.452 5.459 5.324 5.339 43,945 -0.08(-1.52%)
May 12, 2016 5.489 5.549 5.392 5.422 76,120 -0.04(-0.68%)
May 11, 2016 5.534 5.571 5.459 5.459 30,513 -0.05(-0.95%)
May 10, 2016 5.556 5.556 5.452 5.511 21,627 -0.04(-0.81%)
May 09, 2016 5.601 5.601 5.496 5.556 14,361 -0.01(-0.27%)
May 06, 2016 5.586 5.627 5.496 5.571 16,541 -0.01(-0.13%)
May 05, 2016 5.534 5.646 5.519 5.579 36,034 +0.03(+0.54%)
May 04, 2016 5.527 5.549 5.489 5.549 16,684 +0.03(+0.54%)
May 03, 2016 5.526 5.556 5.504 5.519 18,449 -0.04(-0.67%)
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.