Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 5.480 | 5.480 | 5.480 | 0 | -0.02(-0.36%) | |
| Sep 29, 2016 | 5.505 | 5.505 | 5.500 | 5.500 | 4,900 | -0.05(-0.90%) |
| Sep 28, 2016 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | -0.06(-1.16%) |
| Sep 27, 2016 | 5.615 | 5.615 | 5.615 | 5.615 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 5.630 | 5.630 | 5.615 | 5.615 | 8,541 | +0.00(+0.07%) |
| Sep 22, 2016 | 5.611 | 5.611 | 5.611 | 0 | +0.05(+0.92%) | |
| Sep 19, 2016 | 5.560 | 5.560 | 5.560 | 0 | +0.00(+0.00%) | |
| Sep 16, 2016 | 5.519 | 5.560 | 5.519 | 5.560 | 2,900 | +0.16(+2.96%) |
| Sep 14, 2016 | 5.400 | 5.400 | 5.400 | 0 | +0.12(+2.27%) | |
| Sep 13, 2016 | 5.280 | 5.280 | 5.280 | 5.280 | 3,000 | -0.14(-2.58%) |
| Sep 12, 2016 | 5.465 | 5.465 | 5.419 | 5.420 | 5,192 | -0.13(-2.34%) |
| Sep 09, 2016 | 5.569 | 5.569 | 5.550 | 5.550 | 1,200 | -0.17(-2.97%) |
| Sep 06, 2016 | 5.720 | 5.720 | 5.720 | 0 | +0.07(+1.27%) | |
| Sep 02, 2016 | 5.648 | 5.648 | 5.648 | 0 | +0.08(+1.43%) | |
| Sep 01, 2016 | 5.571 | 5.599 | 5.520 | 5.568 | 3,472 | +0.13(+2.36%) |
| Aug 30, 2016 | 5.440 | 5.440 | 5.440 | 87 | -0.04(-0.73%) | |
| Aug 29, 2016 | 5.500 | 5.500 | 5.480 | 5.480 | 7,992 | -0.10(-1.79%) |
| Aug 26, 2016 | 5.530 | 5.630 | 5.520 | 5.580 | 1,054 | +0.06(+1.07%) |
| Aug 25, 2016 | 5.517 | 5.521 | 5.517 | 5.521 | 356 | -0.04(-0.70%) |
| Aug 24, 2016 | 5.500 | 5.580 | 5.500 | 5.560 | 1,693 | -0.04(-0.63%) |
| Aug 23, 2016 | 5.664 | 5.664 | 5.590 | 5.596 | 5,500 | -0.09(-1.66%) |
| Aug 22, 2016 | 5.875 | 5.875 | 5.680 | 5.690 | 22,100 | -0.52(-8.39%) |
| Aug 19, 2016 | 6.088 | 6.211 | 5.940 | 6.211 | 3,100 | -0.15(-2.42%) |
| Aug 17, 2016 | 6.365 | 6.365 | 6.365 | 0 | +0.01(+0.23%) | |
| Aug 16, 2016 | 6.360 | 6.360 | 6.260 | 6.350 | 8,282 | +0.01(+0.09%) |
| Aug 15, 2016 | 6.370 | 6.370 | 6.344 | 6.344 | 1,100 | -0.00(-0.06%) |
| Aug 12, 2016 | 6.450 | 6.480 | 6.347 | 6.348 | 3,050 | -0.00(-0.03%) |
| Aug 11, 2016 | 6.330 | 6.350 | 6.330 | 6.350 | 225 | -0.03(-0.43%) |
| Aug 10, 2016 | 6.378 | 6.378 | 6.378 | 6.378 | 200 | +0.01(+0.12%) |
| Aug 09, 2016 | 6.370 | 6.370 | 6.370 | 6.370 | 300 | +0.30(+4.94%) |
| Aug 05, 2016 | 6.070 | 6.070 | 6.070 | 25 | -0.12(-1.94%) | |
| Aug 03, 2016 | 6.190 | 6.190 | 6.190 | 0 | +0.11(+1.81%) | |
| Aug 02, 2016 | 6.170 | 6.170 | 6.080 | 6.080 | 642 | +0.08(+1.33%) |
| Aug 01, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 400 | -0.06(-1.02%) |
| Jul 29, 2016 | 6.040 | 6.062 | 6.040 | 6.062 | 275 | +0.21(+3.63%) |
| Jul 28, 2016 | 5.820 | 5.850 | 5.820 | 5.850 | 2,200 | +0.04(+0.69%) |
| Jul 26, 2016 | 5.810 | 5.810 | 5.810 | 0 | +0.01(+0.17%) | |
| Jul 25, 2016 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | +0.10(+1.78%) |
| Jul 22, 2016 | 5.698 | 5.698 | 5.698 | 5.698 | 150 | -0.08(-1.41%) |
| Jul 21, 2016 | 5.780 | 5.780 | 5.780 | 5.780 | 100 | -0.04(-0.69%) |
| Jul 20, 2016 | 5.770 | 5.820 | 5.762 | 5.820 | 968 | +0.03(+0.52%) |
| Jul 19, 2016 | 5.790 | 5.790 | 5.790 | 5.790 | 100 | -0.10(-1.70%) |
| Jul 18, 2016 | 5.890 | 5.890 | 5.890 | 5.890 | 200 | +0.03(+0.59%) |
| Jul 15, 2016 | 5.855 | 5.855 | 5.855 | 5.855 | 220 | -0.12(-1.94%) |
| Jul 14, 2016 | 5.930 | 5.971 | 5.930 | 5.971 | 330 | +0.11(+1.89%) |
| Jul 13, 2016 | 6.005 | 6.005 | 5.860 | 5.860 | 900 | +0.54(+10.08%) |
| Jul 05, 2016 | 5.323 | 5.323 | 5.323 | 5.323 | 3,092 | +0.00(+0.06%) |
| Jul 01, 2016 | 5.320 | 5.320 | 5.320 | 0 | -0.01(-0.20%) | |
| Jun 30, 2016 | 5.350 | 5.350 | 5.331 | 5.331 | 11,600 | +0.05(+0.96%) |
| Jun 29, 2016 | 5.280 | 5.280 | 5.280 | 5.280 | 120 | +0.17(+3.33%) |
| Jun 28, 2016 | 5.110 | 5.110 | 5.110 | 5.110 | 150 | -0.01(-0.20%) |
| Jun 27, 2016 | 5.219 | 5.219 | 5.110 | 5.120 | 7,100 | -0.10(-1.92%) |
| Jun 24, 2016 | 5.102 | 5.320 | 5.102 | 5.220 | 1,200 | -0.17(-3.15%) |
| Jun 23, 2016 | 5.390 | 5.390 | 5.390 | 5.390 | 175 | +0.01(+0.19%) |
| Jun 22, 2016 | 5.397 | 5.397 | 5.380 | 5.380 | 3,124 | -0.02(-0.37%) |
| Jun 21, 2016 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | +0.06(+1.12%) |
| Jun 16, 2016 | 5.340 | 5.340 | 5.340 | 0 | -0.01(-0.26%) | |
| Jun 15, 2016 | 5.350 | 5.354 | 5.350 | 5.354 | 4,900 | +0.02(+0.40%) |
| Jun 14, 2016 | 5.390 | 5.390 | 5.333 | 5.333 | 15,757 | -0.05(-0.88%) |
| Jun 10, 2016 | 5.380 | 5.380 | 5.380 | 0 | -0.19(-3.41%) | |
| Jun 09, 2016 | 5.580 | 5.580 | 5.570 | 5.570 | 1,374 | +0.09(+1.64%) |
| Jun 07, 2016 | 5.480 | 5.480 | 5.480 | 0 | +0.23(+4.38%) | |
| Jun 02, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.11(+2.14%) | |
| Jun 01, 2016 | 5.140 | 5.140 | 5.140 | 5.140 | 100 | -0.08(-1.53%) |
| May 31, 2016 | 5.214 | 5.220 | 5.214 | 5.220 | 4,479 | +0.14(+2.76%) |
| May 27, 2016 | 5.080 | 5.080 | 5.080 | 0 | +0.07(+1.40%) | |
| May 25, 2016 | 5.010 | 5.010 | 5.010 | 0 | +0.16(+3.28%) | |
| May 24, 2016 | 4.890 | 4.890 | 4.851 | 4.851 | 1,865 | -0.05(-1.00%) |
| May 23, 2016 | 4.900 | 4.900 | 4.900 | 4.900 | 865 | -0.08(-1.61%) |
| May 17, 2016 | 4.980 | 4.980 | 4.980 | 0 | -0.06(-1.19%) | |
| May 16, 2016 | 5.039 | 5.040 | 5.039 | 5.040 | 1,000 | -0.01(-0.20%) |
| May 12, 2016 | 5.050 | 5.050 | 5.050 | 0 | -0.10(-1.94%) | |
| May 10, 2016 | 5.150 | 5.150 | 5.150 | 0 | +0.12(+2.39%) | |
| May 06, 2016 | 5.030 | 5.030 | 5.030 | 0 | -0.05(-0.98%) | |
| May 04, 2016 | 5.080 | 5.080 | 5.080 | 0 | -0.16(-3.05%) | |
| May 03, 2016 | 5.240 | 5.240 | 5.240 | 5.240 | 100 | -0.19(-3.50%) |
| Apr 29, 2016 | 5.430 | 5.430 | 5.430 | 0 | +0.07(+1.31%) | |
| Apr 27, 2016 | 5.360 | 5.360 | 5.360 | 0 | +0.12(+2.35%) | |
| Apr 25, 2016 | 5.237 | 5.237 | 5.237 | 0 | -0.00(-0.06%) | |
| Apr 21, 2016 | 5.240 | 5.240 | 5.240 | 0 | -0.07(-1.23%) | |
| Apr 19, 2016 | 5.305 | 5.305 | 5.305 | 50 | +0.06(+1.05%) | |
| Apr 14, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
| Apr 11, 2016 | 5.000 | 5.000 | 5.000 | 0 | +0.30(+6.38%) | |
| Apr 06, 2016 | 4.700 | 4.700 | 4.700 | 0 | -0.02(-0.51%) | |
| Apr 05, 2016 | 4.690 | 4.724 | 4.690 | 4.724 | 25,946 | -0.10(-1.99%) |
| Apr 01, 2016 | 4.820 | 4.820 | 4.820 | 0 | -0.09(-1.83%) | |
| Mar 29, 2016 | 4.910 | 4.910 | 4.910 | 0 | +0.07(+1.43%) | |
| Mar 28, 2016 | 4.890 | 4.890 | 4.841 | 4.841 | 11,100 | -0.03(-0.60%) |
| Mar 24, 2016 | 4.870 | 4.870 | 4.870 | 0 | -0.14(-2.79%) | |
| Mar 23, 2016 | 5.010 | 5.010 | 5.010 | 5.010 | 128 | +0.12(+2.44%) |
| Mar 21, 2016 | 4.891 | 4.891 | 4.891 | 0 | -0.01(-0.17%) | |
| Mar 18, 2016 | 4.900 | 4.900 | 4.899 | 4.899 | 5,000 | -0.01(-0.22%) |
| Mar 17, 2016 | 4.880 | 4.910 | 4.880 | 4.910 | 2,100 | -0.12(-2.39%) |
| Mar 16, 2016 | 5.030 | 5.030 | 5.030 | 5.030 | 100 | -0.33(-6.09%) |
| Mar 11, 2016 | 5.356 | 5.356 | 5.356 | 0 | +0.08(+1.45%) | |
| Mar 10, 2016 | 5.351 | 5.351 | 5.280 | 5.280 | 4,800 | -0.13(-2.35%) |
| Mar 09, 2016 | 5.300 | 5.407 | 5.300 | 5.407 | 6,600 | +0.22(+4.18%) |
| Mar 08, 2016 | 5.190 | 5.190 | 5.190 | 5.190 | 2,600 | -0.31(-5.64%) |
| Mar 07, 2016 | 5.540 | 5.541 | 5.500 | 5.500 | 10,000 | +0.02(+0.35%) |
| Mar 04, 2016 | 5.472 | 5.489 | 5.449 | 5.481 | 7,200 | +0.09(+1.69%) |
| Mar 02, 2016 | 5.390 | 5.390 | 5.390 | 10 | +0.11(+2.08%) | |
| Mar 01, 2016 | 5.279 | 5.280 | 5.279 | 5.280 | 2,378 | +0.21(+4.14%) |
| Feb 29, 2016 | 5.010 | 5.070 | 4.989 | 5.070 | 9,557 | +0.10(+2.01%) |
| Feb 26, 2016 | 4.790 | 4.970 | 4.790 | 4.970 | 11,306 | +0.20(+4.30%) |
| Feb 25, 2016 | 4.765 | 4.765 | 4.765 | 4.765 | 1,148 | +0.20(+4.27%) |
| Feb 24, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 500 | +0.01(+0.18%) |
| Feb 22, 2016 | 4.562 | 4.562 | 4.562 | 0 | +0.12(+2.75%) | |
| Feb 19, 2016 | 4.570 | 4.570 | 4.440 | 4.440 | 200 | -0.31(-6.60%) |
| Feb 18, 2016 | 4.729 | 4.754 | 4.729 | 4.754 | 10,588 | +0.43(+10.04%) |
| Feb 10, 2016 | 4.320 | 4.320 | 4.320 | 0 | +0.15(+3.60%) | |
| Feb 09, 2016 | 4.189 | 4.190 | 4.170 | 4.170 | 2,400 | -0.15(-3.47%) |
| Feb 08, 2016 | 4.236 | 4.320 | 4.236 | 4.320 | 3,950 | -0.03(-0.60%) |
| Feb 05, 2016 | 4.260 | 4.362 | 4.260 | 4.346 | 7,785 | -0.17(-3.69%) |
| Feb 03, 2016 | 4.513 | 4.513 | 4.513 | 0 | +0.08(+1.86%) | |
| Feb 02, 2016 | 4.400 | 4.460 | 4.400 | 4.430 | 2,000 | -0.17(-3.70%) |
| Feb 01, 2016 | 4.620 | 4.650 | 4.600 | 4.600 | 400 | -0.17(-3.56%) |
| Jan 29, 2016 | 4.713 | 4.770 | 4.650 | 4.770 | 1,500 | +0.17(+3.70%) |
| Jan 28, 2016 | 4.692 | 4.692 | 4.585 | 4.600 | 400 | -0.07(-1.50%) |
| Jan 26, 2016 | 4.670 | 4.670 | 4.670 | 0 | +0.12(+2.64%) | |
| Jan 25, 2016 | 4.650 | 4.650 | 4.550 | 4.550 | 14,200 | -0.20(-4.21%) |
| Jan 22, 2016 | 4.770 | 4.770 | 4.739 | 4.750 | 13,100 | +0.52(+12.27%) |
| Jan 21, 2016 | 4.341 | 4.341 | 4.231 | 4.231 | 1,490 | -0.18(-4.04%) |
| Jan 19, 2016 | 4.409 | 4.409 | 4.409 | 0 | +0.14(+3.31%) | |
| Jan 15, 2016 | 4.268 | 4.268 | 4.268 | 0 | -0.23(-5.18%) | |
| Jan 13, 2016 | 4.501 | 4.501 | 4.501 | 0 | -0.06(-1.28%) | |
| Jan 12, 2016 | 4.740 | 4.740 | 4.559 | 4.559 | 16,751 | +0.05(+1.17%) |
| Jan 11, 2016 | 4.500 | 4.600 | 4.500 | 4.507 | 35,443 | -0.10(-2.12%) |
| Jan 08, 2016 | 4.590 | 4.604 | 4.590 | 4.604 | 200 | -0.08(-1.66%) |
| Jan 07, 2016 | 4.890 | 4.890 | 4.682 | 4.682 | 7,722 | -0.30(-6.09%) |
| Jan 06, 2016 | 5.000 | 5.000 | 4.950 | 4.986 | 8,674 | -0.12(-2.43%) |
| Jan 05, 2016 | 5.120 | 5.120 | 5.110 | 5.110 | 1,000 | -0.02(-0.42%) |
| Jan 04, 2016 | 5.139 | 5.139 | 5.132 | 5.132 | 1,216 | -0.38(-6.87%) |
| Dec 30, 2015 | 5.510 | 5.510 | 5.510 | 0 | +0.22(+4.16%) | |
| Dec 29, 2015 | 5.300 | 5.300 | 5.287 | 5.290 | 10,498 | -0.01(-0.19%) |
| Dec 28, 2015 | 5.300 | 5.300 | 5.300 | 5.300 | 302 | +0.05(+0.92%) |
| Dec 23, 2015 | 5.252 | 5.252 | 5.252 | 0 | -0.00(-0.01%) | |
| Dec 22, 2015 | 5.201 | 5.253 | 5.191 | 5.253 | 9,428 | +0.21(+4.16%) |
| Dec 18, 2015 | 5.043 | 5.043 | 5.043 | 0 | -0.09(-1.74%) | |
| Dec 17, 2015 | 5.180 | 5.300 | 5.130 | 5.132 | 28,890 | -0.53(-9.33%) |
| Dec 10, 2015 | 5.660 | 5.660 | 5.660 | 0 | -0.11(-1.91%) | |
| Dec 09, 2015 | 5.804 | 5.804 | 5.770 | 5.770 | 1,081 | -0.19(-3.26%) |
| Dec 07, 2015 | 5.965 | 5.965 | 5.965 | 115 | -0.19(-3.04%) | |
| Dec 04, 2015 | 6.151 | 6.151 | 6.151 | 6.151 | 6,074 | +0.13(+2.08%) |
| Dec 03, 2015 | 6.136 | 6.150 | 6.017 | 6.026 | 13,168 | -0.11(-1.77%) |
| Dec 02, 2015 | 6.177 | 6.177 | 6.135 | 6.135 | 3,603 | -0.08(-1.23%) |
| Dec 01, 2015 | 6.196 | 6.211 | 6.196 | 6.211 | 3,466 | -0.05(-0.79%) |
| Nov 30, 2015 | 6.210 | 6.291 | 6.210 | 6.260 | 4,600 | +0.07(+1.20%) |
| Nov 27, 2015 | 6.260 | 6.260 | 6.186 | 6.186 | 5,810 | -0.14(-2.25%) |
| Nov 25, 2015 | 6.328 | 6.328 | 6.328 | 0 | -0.03(-0.41%) | |
| Nov 20, 2015 | 6.355 | 6.355 | 6.355 | 6.355 | 2,500 | -0.08(-1.20%) |
| Nov 17, 2015 | 6.431 | 6.431 | 6.431 | 0 | +0.13(+2.04%) | |
| Nov 16, 2015 | 5.973 | 6.303 | 5.973 | 6.303 | 8,900 | +0.26(+4.28%) |
| Nov 13, 2015 | 6.044 | 6.044 | 6.044 | 6.044 | 2,420 | -0.05(-0.77%) |
| Nov 12, 2015 | 6.120 | 6.120 | 6.091 | 6.091 | 5,454 | -0.05(-0.85%) |
| Nov 11, 2015 | 6.144 | 6.144 | 6.144 | 6.144 | 22,700 | -0.34(-5.19%) |
| Nov 10, 2015 | 6.420 | 6.484 | 6.420 | 6.480 | 12,154 | -0.06(-0.88%) |
| Nov 09, 2015 | 6.470 | 6.544 | 6.470 | 6.538 | 9,400 | +0.20(+3.12%) |
| Nov 06, 2015 | 6.340 | 6.340 | 6.340 | 6.340 | 100 | -0.24(-3.70%) |
| Nov 05, 2015 | 6.582 | 6.584 | 6.582 | 6.584 | 4,900 | +0.03(+0.52%) |
| Nov 04, 2015 | 6.550 | 6.574 | 6.530 | 6.550 | 6,725 | -0.13(-1.95%) |
| Nov 03, 2015 | 6.630 | 6.744 | 6.630 | 6.680 | 6,400 | +0.08(+1.20%) |
| Nov 02, 2015 | 6.600 | 6.602 | 6.600 | 6.601 | 701 | +0.17(+2.65%) |
| Oct 30, 2015 | 6.430 | 6.430 | 6.430 | 6.430 | 800 | +0.00(+0.00%) |
| Oct 29, 2015 | 6.430 | 6.430 | 6.430 | 6.430 | 500 | +0.19(+3.00%) |
| Oct 28, 2015 | 6.220 | 6.242 | 6.220 | 6.242 | 5,000 | +0.05(+0.85%) |
| Oct 27, 2015 | 6.180 | 6.190 | 6.180 | 6.190 | 2,100 | +0.42(+7.28%) |
| Oct 21, 2015 | 5.770 | 5.770 | 5.770 | 0 | +0.10(+1.76%) | |
| Oct 20, 2015 | 5.679 | 5.679 | 5.670 | 5.670 | 15,272 | -0.03(-0.53%) |
| Oct 19, 2015 | 5.723 | 5.723 | 5.688 | 5.700 | 5,600 | -0.15(-2.56%) |
| Oct 16, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 1,000 | -0.01(-0.17%) |
| Oct 15, 2015 | 5.927 | 5.927 | 5.860 | 5.860 | 1,510 | -0.02(-0.36%) |
| Oct 13, 2015 | 5.881 | 5.881 | 5.881 | 0 | +0.05(+0.83%) | |
| Oct 09, 2015 | 5.833 | 5.833 | 5.833 | 0 | +0.08(+1.33%) | |
| Oct 07, 2015 | 5.756 | 5.756 | 5.756 | 0 | +0.01(+0.11%) | |
| Oct 06, 2015 | 5.770 | 5.770 | 5.746 | 5.750 | 5,209 | -0.04(-0.70%) |
| Oct 05, 2015 | 5.769 | 5.841 | 5.750 | 5.790 | 13,900 | -0.26(-4.23%) |
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.
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.
