Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.281 6.327 6.243 6.327 60,208 +0.03(+0.48%)
Aug 30, 2016 6.259 6.304 6.236 6.297 35,056 +0.05(+0.85%)
Aug 29, 2016 6.144 6.350 6.137 6.243 95,693 +0.11(+1.86%)
Aug 26, 2016 6.122 6.160 6.084 6.129 55,507 +0.01(+0.12%)
Aug 25, 2016 6.099 6.129 6.084 6.122 83,944 +0.04(+0.62%)
Aug 24, 2016 6.084 6.091 6.068 6.084 30,804 +0.01(+0.13%)
Aug 23, 2016 6.091 6.091 6.068 6.076 32,424 -0.02(-0.25%)
Aug 22, 2016 6.106 6.114 6.076 6.091 12,659 -0.01(-0.12%)
Aug 19, 2016 6.114 6.129 6.068 6.099 68,356 +0.01(+0.12%)
Aug 18, 2016 6.084 6.122 6.076 6.091 13,182 +0.01(+0.11%)
Aug 17, 2016 6.099 6.122 6.084 6.084 9,377 -0.01(-0.11%)
Aug 16, 2016 6.099 6.137 6.091 6.091 10,772 +0.01(+0.12%)
Aug 15, 2016 6.076 6.129 6.076 6.084 20,720 +0.00(+0.00%)
Aug 12, 2016 6.091 6.099 6.076 6.084 9,132 -0.02(-0.37%)
Aug 11, 2016 6.115 6.122 6.084 6.106 12,716 -0.02(-0.25%)
Aug 10, 2016 6.084 6.129 6.084 6.122 22,431 +0.05(+0.75%)
Aug 09, 2016 6.084 6.099 6.076 6.076 11,728 -0.02(-0.25%)
Aug 08, 2016 6.099 6.129 6.076 6.091 23,956 +0.01(+0.12%)
Aug 05, 2016 6.091 6.106 6.068 6.084 21,527 -0.01(-0.12%)
Aug 04, 2016 6.076 6.114 6.076 6.091 28,973 +0.01(+0.12%)
Aug 03, 2016 6.084 6.129 6.068 6.084 97,389 -0.01(-0.12%)
Aug 02, 2016 6.129 6.129 6.091 6.091 40,916 -0.02(-0.25%)
Aug 01, 2016 6.137 6.137 6.099 6.106 9,182 -0.04(-0.62%)
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%)
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.