Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.960 6.070 5.700 5.850 489,193 -0.14(-2.34%)
May 30, 2017 5.970 6.060 5.940 5.990 365,396 -0.03(-0.50%)
May 26, 2017 5.910 6.030 5.910 6.020 222,937 +0.10(+1.69%)
May 25, 2017 5.990 6.050 5.900 5.920 275,880 -0.07(-1.17%)
May 24, 2017 6.150 6.220 5.960 5.990 396,885 -0.16(-2.60%)
May 23, 2017 6.010 6.180 5.940 6.150 417,385 +0.14(+2.33%)
May 22, 2017 5.980 6.040 5.930 6.010 338,188 +0.07(+1.18%)
May 19, 2017 5.840 5.990 5.840 5.940 535,284 +0.09(+1.54%)
May 18, 2017 5.780 5.925 5.770 5.850 421,525 +0.08(+1.39%)
May 17, 2017 5.710 5.970 5.670 5.770 418,401 +0.02(+0.35%)
May 16, 2017 5.740 5.780 5.690 5.750 338,394 +0.05(+0.88%)
May 15, 2017 5.620 5.740 5.620 5.700 315,556 +0.07(+1.24%)
May 12, 2017 5.750 5.780 5.560 5.630 377,809 -0.07(-1.23%)
May 11, 2017 5.860 5.930 5.690 5.700 322,558 -0.21(-3.55%)
May 10, 2017 5.810 5.920 5.750 5.910 235,674 +0.06(+1.03%)
May 09, 2017 6.020 6.140 5.835 5.850 461,893 -0.18(-2.99%)
May 08, 2017 6.040 6.260 5.925 6.030 530,072 -0.09(-1.47%)
May 05, 2017 6.900 6.970 5.935 6.120 1,124,821 -1.28(-17.30%)
May 04, 2017 7.490 7.490 7.310 7.400 231,595 -0.05(-0.67%)
May 03, 2017 7.350 7.485 7.281 7.450 228,030 +0.12(+1.64%)
May 02, 2017 7.220 7.340 7.150 7.330 195,188 +0.13(+1.81%)
May 01, 2017 7.040 7.300 7.010 7.200 191,934 +0.11(+1.55%)
Apr 28, 2017 7.210 7.210 7.070 7.090 143,571 -0.13(-1.80%)
Apr 27, 2017 7.370 7.376 7.190 7.220 114,450 -0.14(-1.90%)
Apr 26, 2017 7.240 7.430 7.230 7.360 147,540 +0.13(+1.80%)
Apr 25, 2017 7.200 7.320 7.200 7.230 145,708 +0.09(+1.26%)
Apr 24, 2017 7.110 7.230 7.090 7.140 267,819 +0.07(+0.99%)
Apr 21, 2017 7.150 7.170 7.060 7.070 210,491 -0.08(-1.12%)
Apr 20, 2017 7.080 7.180 7.030 7.150 333,055 +0.10(+1.42%)
Apr 19, 2017 7.220 7.260 7.050 7.050 203,004 -0.15(-2.08%)
Apr 18, 2017 7.150 7.200 7.030 7.200 314,250 +0.03(+0.42%)
Apr 17, 2017 7.370 7.390 6.840 7.170 649,291 -0.27(-3.63%)
Apr 13, 2017 7.680 7.680 7.440 7.440 400,750 -0.24(-3.12%)
Apr 12, 2017 7.930 7.930 7.640 7.680 471,838 -0.31(-3.88%)
Apr 11, 2017 7.780 8.005 7.760 7.990 398,962 +0.11(+1.40%)
Apr 10, 2017 8.220 8.220 7.790 7.880 554,585 -0.34(-4.14%)
Apr 07, 2017 8.190 8.310 8.140 8.220 164,675 +0.03(+0.37%)
Apr 06, 2017 8.250 8.310 8.140 8.190 341,805 +0.01(+0.12%)
Apr 05, 2017 8.750 8.750 8.170 8.180 404,772 -0.50(-5.76%)
Apr 04, 2017 8.460 8.705 8.440 8.680 328,243 +0.20(+2.36%)
Apr 03, 2017 8.430 8.500 8.300 8.480 369,815 +0.15(+1.80%)
Mar 31, 2017 8.260 8.490 8.260 8.330 368,352 -0.01(-0.12%)
Mar 30, 2017 8.280 8.390 8.250 8.340 164,400 +0.05(+0.60%)
Mar 29, 2017 8.330 8.360 8.240 8.290 197,833 -0.06(-0.72%)
Mar 28, 2017 8.280 8.410 8.090 8.350 136,899 +0.05(+0.60%)
Mar 27, 2017 8.050 8.350 8.000 8.300 227,735 +0.17(+2.09%)
Mar 24, 2017 8.240 8.350 8.080 8.130 192,074 -0.17(-2.05%)
Mar 23, 2017 8.110 8.330 8.040 8.300 219,630 +0.20(+2.47%)
Mar 22, 2017 8.030 8.120 7.950 8.100 275,593 +0.03(+0.37%)
Mar 21, 2017 8.420 8.420 8.070 8.070 525,006 -0.29(-3.47%)
Mar 20, 2017 8.500 8.580 8.200 8.360 246,165 -0.01(-0.12%)
Mar 17, 2017 8.410 8.450 8.270 8.370 343,272 -0.03(-0.36%)
Mar 16, 2017 8.330 8.460 8.320 8.400 221,000 +0.13(+1.57%)
Mar 15, 2017 8.240 8.310 8.080 8.270 266,602 +0.03(+0.36%)
Mar 14, 2017 8.110 8.250 7.940 8.240 510,199 +0.12(+1.48%)
Mar 13, 2017 7.860 8.295 7.770 8.120 394,001 +0.46(+6.01%)
Mar 10, 2017 8.120 8.200 7.551 7.660 540,303 -0.60(-7.26%)
Mar 09, 2017 8.180 8.300 8.120 8.260 191,934 +0.14(+1.72%)
Mar 08, 2017 7.840 8.200 7.820 8.120 324,572 +0.41(+5.32%)
Mar 07, 2017 7.810 7.840 7.680 7.710 420,158 -0.10(-1.28%)
Mar 06, 2017 7.980 8.040 7.740 7.810 157,529 -0.17(-2.13%)
Mar 03, 2017 7.870 8.030 7.870 7.980 106,039 +0.05(+0.63%)
Mar 02, 2017 8.100 8.100 7.910 7.930 110,598 -0.16(-1.98%)
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.