Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5676 5682 5638 5647 0 -6.10(-0.11%)
Jun 29, 2017 5723 5724 5599 5653 0 -100.01(-1.74%)
Jun 28, 2017 5693 5757 5661 5753 0 +81.43(+1.44%)
Jun 27, 2017 5753 5761 5672 5672 0 -105.99(-1.83%)
Jun 26, 2017 5832 5845 5766 5778 0 -25.52(-0.44%)
Jun 23, 2017 5766 5810 5762 5803 0 +23.24(+0.40%)
Jun 22, 2017 5787 5802 5768 5780 0 -2.52(-0.04%)
Jun 21, 2017 5741 5785 5737 5782 0 +56.08(+0.98%)
Jun 20, 2017 5763 5772 5725 5726 0 -45.91(-0.80%)
Jun 19, 2017 5730 5776 5724 5772 0 +90.74(+1.60%)
Jun 16, 2017 5694 5696 5657 5681 0 -19.41(-0.34%)
Jun 15, 2017 5661 5707 5635 5701 0 -26.18(-0.46%)
Jun 14, 2017 5774 5774 5682 5727 0 -24.75(-0.43%)
Jun 13, 2017 5740 5761 5709 5752 0 +43.64(+0.76%)
Jun 12, 2017 5677 5716 5633 5708 0 -33.76(-0.59%)
Jun 09, 2017 5892 5898 5658 5742 0 -143.36(-2.44%)
Jun 08, 2017 5895 5895 5853 5885 0 +7.71(+0.13%)
Jun 07, 2017 5872 5883 5846 5878 0 +20.82(+0.36%)
Jun 06, 2017 5869 5891 5848 5857 0 -21.35(-0.36%)
Jun 05, 2017 5881 5889 5871 5878 0 -3.34(-0.06%)
Jun 02, 2017 5834 5881 5826 5881 0 +64.95(+1.12%)
Jun 01, 2017 5804 5817 5780 5817 0 +27.71(+0.48%)
May 31, 2017 5813 5813 5763 5789 0 -5.83(-0.10%)
May 30, 2017 5785 5800 5781 5795 0 +6.27(+0.11%)
May 26, 2017 5782 5788 5788 5788 0 +9.99(+0.17%)
May 25, 2017 5748 5793 5739 5778 0 +48.07(+0.84%)
May 24, 2017 5721 5733 5705 5730 0 +26.95(+0.47%)
May 23, 2017 5715 5717 5690 5703 0 +3.95(+0.07%)
May 22, 2017 5663 5701 5662 5699 0 +47.84(+0.85%)
May 19, 2017 5641 5674 5641 5652 0 +25.25(+0.45%)
May 18, 2017 5570 5645 5568 5626 0 +45.76(+0.82%)
May 17, 2017 5674 5689 5578 5581 0 -143.89(-2.51%)
May 16, 2017 5715 5725 5699 5724 0 +19.96(+0.35%)
May 15, 2017 5688 5707 5683 5704 0 +17.67(+0.31%)
May 12, 2017 5684 5687 5672 5687 0 +12.59(+0.22%)
May 11, 2017 5663 5676 5637 5674 0 -7.46(-0.13%)
May 10, 2017 5681 5684 5661 5682 0 +3.37(+0.06%)
May 09, 2017 5668 5691 5664 5678 0 +19.24(+0.34%)
May 08, 2017 5649 5659 5638 5659 0 +12.98(+0.23%)
May 05, 2017 5641 5646 5620 5646 0 +19.77(+0.35%)
May 04, 2017 5624 5633 5606 5626 0 +1.16(+0.02%)
May 03, 2017 5625 5630 5608 5625 0 -18.91(-0.34%)
May 02, 2017 5642 5645 5625 5644 0 +14.44(+0.26%)
May 01, 2017 5602 5640 5600 5630 0 +46.10(+0.83%)
Apr 28, 2017 5598 5600 5575 5584 0 +12.25(+0.22%)
Apr 27, 2017 5555 5573 5552 5571 0 +30.19(+0.54%)
Apr 26, 2017 5554 5564 5538 5541 0 -7.10(-0.13%)
Apr 25, 2017 5523 5558 5522 5548 0 +40.16(+0.73%)
Apr 24, 2017 5503 5514 5494 5508 0 +65.98(+1.21%)
Apr 21, 2017 5447 5451 5430 5442 0 -1.48(-0.03%)
Apr 20, 2017 5422 5456 5413 5444 0 +43.89(+0.81%)
Apr 19, 2017 5416 5431 5392 5400 0 +7.98(+0.15%)
Apr 18, 2017 5384 5406 5378 5392 0 -7.54(-0.14%)
Apr 17, 2017 5369 5399 5368 5399 0 +45.61(+0.85%)
Apr 13, 2017 5371 5354 5354 5354 0 -23.44(-0.44%)
Apr 12, 2017 5395 5400 5370 5377 0 -21.37(-0.40%)
Apr 11, 2017 5414 5423 5359 5398 0 -23.28(-0.43%)
Apr 10, 2017 5424 5443 5407 5422 0 +3.31(+0.06%)
Apr 07, 2017 5421 5434 5400 5418 0 -2.51(-0.05%)
Apr 06, 2017 5424 5435 5408 5421 0 +2.36(+0.04%)
Apr 05, 2017 5447 5480 5409 5419 0 -21.89(-0.40%)
Apr 04, 2017 5416 5441 5415 5440 0 +8.21(+0.15%)
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.