Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 6.357 6.357 6.281 6.312 19,918 -0.02(-0.24%)
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%)
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.