Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.760 5.760 5.520 5.740 3,311 -0.04(-0.67%)
Sep 28, 2017 5.720 5.890 5.638 5.779 5,145 -0.07(-1.21%)
Sep 27, 2017 5.800 5.850 5.770 5.850 4,261 -0.11(-1.82%)
Sep 26, 2017 5.930 5.999 5.810 5.958 3,074 +0.02(+0.31%)
Sep 25, 2017 6.150 6.160 5.880 5.940 90,243 -0.11(-1.82%)
Sep 22, 2017 6.094 6.110 6.032 6.050 3,062 -0.06(-0.98%)
Sep 21, 2017 5.980 6.200 5.960 6.110 14,454 +0.40(+6.92%)
Sep 20, 2017 5.750 5.980 5.700 5.715 12,627 -0.07(-1.13%)
Sep 19, 2017 5.788 5.900 5.710 5.780 12,140 -0.19(-3.18%)
Sep 18, 2017 6.030 6.030 5.970 5.970 3,340 -0.22(-3.55%)
Sep 15, 2017 6.011 6.270 5.980 6.190 6,251 +0.05(+0.80%)
Sep 14, 2017 5.960 6.278 5.960 6.141 19,764 +0.33(+5.70%)
Sep 13, 2017 5.970 5.970 5.746 5.810 9,247 -0.10(-1.69%)
Sep 12, 2017 6.130 6.130 5.843 5.910 11,260 -0.28(-4.52%)
Sep 11, 2017 6.110 6.270 6.110 6.190 9,859 +0.13(+2.15%)
Sep 08, 2017 6.440 6.440 6.030 6.060 6,779 -0.04(-0.66%)
Sep 07, 2017 5.730 6.400 5.730 6.100 16,124 +0.40(+7.02%)
Sep 06, 2017 5.710 5.750 5.470 5.700 11,996 +0.35(+6.54%)
Sep 05, 2017 5.760 5.900 5.200 5.350 19,136 -0.62(-10.39%)
Sep 01, 2017 6.350 6.350 5.842 5.970 13,520 -0.37(-5.84%)
Aug 31, 2017 5.920 6.430 5.870 6.340 19,844 -0.35(-5.22%)
Aug 30, 2017 5.740 6.689 5.570 6.689 24,025 +1.23(+22.51%)
Aug 29, 2017 5.510 5.510 4.950 5.460 42,543 -0.57(-9.45%)
Aug 28, 2017 6.500 6.500 6.030 6.030 16,666 -0.64(-9.60%)
Aug 25, 2017 6.690 7.140 6.400 6.670 59,313 +0.43(+6.89%)
Aug 24, 2017 6.900 6.990 5.910 6.240 86,283 +1.15(+22.59%)
Aug 23, 2017 4.780 5.600 4.700 5.090 57,150 +1.24(+32.21%)
Aug 22, 2017 3.840 3.860 3.650 3.850 4,266 +0.50(+15.09%)
Aug 21, 2017 3.270 3.345 3.270 3.345 483 -0.06(-1.90%)
Aug 18, 2017 3.310 3.420 3.300 3.410 2,382 +0.05(+1.45%)
Aug 17, 2017 3.370 3.370 3.361 3.361 1,353 +0.00(+0.04%)
Aug 16, 2017 3.340 3.370 3.330 3.360 6,751 +0.02(+0.67%)
Aug 15, 2017 3.460 3.460 3.336 3.338 1,752 -0.29(-8.05%)
Aug 14, 2017 3.390 3.630 3.390 3.630 2,546 +0.18(+5.21%)
Aug 11, 2017 3.539 3.539 3.260 3.450 5,847 -0.29(-7.66%)
Aug 10, 2017 4.040 4.040 3.689 3.736 2,079 -0.06(-1.46%)
Aug 09, 2017 3.800 3.907 3.791 3.791 2,338 -0.18(-4.53%)
Aug 08, 2017 4.000 4.000 3.840 3.971 2,976 -0.02(-0.47%)
Aug 07, 2017 3.850 3.990 3.850 3.990 1,861 +0.13(+3.37%)
Aug 04, 2017 3.890 3.891 3.810 3.860 2,165 -0.16(-3.93%)
Aug 03, 2017 4.010 4.018 3.990 4.018 1,491 -0.24(-5.68%)
Aug 02, 2017 4.260 4.500 4.060 4.260 11,071 -0.03(-0.70%)
Aug 01, 2017 4.320 4.360 4.290 4.290 1,429 -0.10(-2.35%)
Jul 31, 2017 4.430 4.430 4.393 4.393 2,267 -0.10(-2.15%)
Jul 28, 2017 4.470 4.520 4.470 4.490 1,565 +0.01(+0.22%)
Jul 27, 2017 4.540 4.540 4.480 4.480 919 -0.10(-2.18%)
Jul 26, 2017 4.450 4.580 4.397 4.580 3,165 +0.20(+4.56%)
Jul 25, 2017 4.381 4.381 4.360 4.380 1,757 -0.12(-2.67%)
Jul 24, 2017 4.500 4.500 4.500 4.500 905 -0.03(-0.66%)
Jul 21, 2017 4.640 4.640 4.530 4.530 231 -0.10(-2.16%)
Jul 19, 2017 4.630 56 -0.07(-1.49%)
Jul 18, 2017 4.770 4.770 4.620 4.700 2,407 +0.11(+2.40%)
Jul 17, 2017 4.620 4.620 4.530 4.590 2,806 -0.11(-2.34%)
Jul 14, 2017 4.710 4.750 4.700 4.700 3,468 -0.01(-0.27%)
Jul 13, 2017 4.736 4.750 4.713 4.713 1,333 +0.00(+0.06%)
Jul 12, 2017 4.611 4.710 4.520 4.710 7,687 -0.02(-0.42%)
Jul 11, 2017 4.590 4.730 4.590 4.730 4,039 +0.13(+2.82%)
Jul 10, 2017 4.560 4.750 4.560 4.600 5,626 +0.02(+0.44%)
Jul 07, 2017 4.510 4.750 4.500 4.580 2,369 -0.06(-1.21%)
Jul 06, 2017 4.602 4.636 4.531 4.636 1,762 -0.02(-0.51%)
Jul 05, 2017 4.620 4.660 4.480 4.660 4,551 -0.01(-0.21%)
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.