Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.690 5.770 5.680 5.740 1,641,434 +0.03(+0.53%)
Oct 30, 2017 5.750 5.660 5.710 3,364,060 +0.02(+0.35%)
Oct 27, 2017 5.500 5.690 5.480 5.690 4,779,958 +0.19(+3.45%)
Oct 26, 2017 5.410 5.500 5.390 5.500 2,974,973 +0.07(+1.29%)
Oct 25, 2017 5.440 5.460 5.385 5.430 1,447,913 -0.03(-0.55%)
Oct 24, 2017 5.430 5.480 5.370 5.460 1,526,637 +0.07(+1.30%)
Oct 23, 2017 5.420 5.439 5.360 5.390 1,250,339 +0.00(+0.00%)
Oct 20, 2017 5.290 5.400 5.290 5.390 873,327 +0.04(+0.75%)
Oct 19, 2017 5.340 5.390 5.330 5.350 1,599,864 -0.07(-1.29%)
Oct 18, 2017 5.460 5.480 5.395 5.420 1,569,344 -0.01(-0.18%)
Oct 17, 2017 5.430 5.470 5.335 5.430 2,317,283 +0.01(+0.18%)
Oct 16, 2017 5.460 5.470 5.390 5.420 2,065,333 +0.07(+1.31%)
Oct 13, 2017 5.360 5.380 5.300 5.350 2,244,722 +0.09(+1.71%)
Oct 12, 2017 5.220 5.290 5.195 5.260 2,731,276 -0.08(-1.50%)
Oct 11, 2017 5.310 5.360 5.250 5.340 1,654,206 +0.04(+0.75%)
Oct 10, 2017 5.250 5.320 5.230 5.300 2,820,107 +0.19(+3.72%)
Oct 09, 2017 5.120 5.140 5.080 5.110 1,062,873 +0.03(+0.59%)
Oct 06, 2017 5.120 5.120 5.050 5.080 3,919,662 -0.20(-3.79%)
Oct 05, 2017 5.190 5.340 5.190 5.280 2,255,976 +0.12(+2.33%)
Oct 04, 2017 5.230 5.270 5.145 5.160 1,814,102 -0.07(-1.34%)
Oct 03, 2017 5.240 5.275 5.215 5.230 653,450 -0.01(-0.19%)
Oct 02, 2017 5.220 5.270 5.180 5.240 2,065,769 -0.14(-2.60%)
Sep 29, 2017 5.370 5.420 5.350 5.380 740,585 -0.01(-0.19%)
Sep 28, 2017 5.530 5.550 5.340 5.390 4,539,650 -0.08(-1.46%)
Sep 27, 2017 5.470 5.490 5.400 5.470 4,975,730 +0.03(+0.55%)
Sep 26, 2017 5.420 5.464 5.381 5.440 1,839,890 -0.06(-1.09%)
Sep 25, 2017 5.340 5.500 5.340 5.500 4,960,861 +0.22(+4.17%)
Sep 22, 2017 5.260 5.281 5.230 5.280 892,532 -0.01(-0.19%)
Sep 21, 2017 5.240 5.290 5.200 5.290 1,230,282 +0.01(+0.19%)
Sep 20, 2017 5.240 5.340 5.220 5.280 4,094,401 +0.10(+1.93%)
Sep 19, 2017 5.260 5.280 5.150 5.180 1,376,876 -0.06(-1.15%)
Sep 18, 2017 5.210 5.260 5.140 5.240 1,830,196 -0.02(-0.38%)
Sep 15, 2017 5.250 5.270 5.220 5.260 2,192,731 +0.05(+0.96%)
Sep 14, 2017 5.240 5.310 5.200 5.210 6,443,359 +0.04(+0.77%)
Sep 13, 2017 5.070 5.170 5.059 5.170 3,470,791 +0.14(+2.78%)
Sep 12, 2017 5.010 5.050 4.994 5.030 961,135 +0.04(+0.80%)
Sep 11, 2017 4.900 5.030 4.870 4.990 1,803,905 +0.06(+1.22%)
Sep 08, 2017 5.140 5.140 4.895 4.930 2,185,467 -0.23(-4.46%)
Sep 07, 2017 5.110 5.170 5.090 5.160 3,169,670 +0.02(+0.39%)
Sep 06, 2017 5.140 5.180 5.090 5.140 2,077,869 +0.07(+1.38%)
Sep 05, 2017 5.060 5.120 5.044 5.070 4,107,677 +0.17(+3.47%)
Sep 01, 2017 4.860 4.900 4.800 4.900 1,303,873 +0.04(+0.82%)
Aug 31, 2017 4.800 4.910 4.790 4.860 3,698,231 +0.14(+2.97%)
Aug 30, 2017 4.750 4.820 4.710 4.720 2,555,637 -0.07(-1.46%)
Aug 29, 2017 4.790 4.809 4.695 4.790 3,085,790 -0.04(-0.83%)
Aug 28, 2017 4.910 4.920 4.740 4.830 4,429,266 -0.13(-2.62%)
Aug 25, 2017 4.920 4.970 4.900 4.960 1,251,631 +0.02(+0.40%)
Aug 24, 2017 4.960 4.970 4.850 4.940 2,405,464 -0.09(-1.79%)
Aug 23, 2017 4.940 5.040 4.930 5.030 1,652,754 +0.07(+1.41%)
Aug 22, 2017 4.960 5.008 4.920 4.960 1,461,449 +0.03(+0.61%)
Aug 21, 2017 5.030 5.050 4.875 4.930 1,780,490 -0.16(-3.14%)
Aug 18, 2017 4.870 5.100 4.835 5.090 2,409,478 +0.24(+4.95%)
Aug 17, 2017 4.840 4.910 4.820 4.850 4,221,882 -0.01(-0.21%)
Aug 16, 2017 4.990 5.020 4.850 4.860 2,243,609 -0.11(-2.21%)
Aug 15, 2017 4.900 4.980 4.885 4.970 1,294,946 +0.03(+0.61%)
Aug 14, 2017 5.110 5.170 4.940 4.940 2,236,757 -0.19(-3.70%)
Aug 11, 2017 5.050 5.150 5.010 5.130 1,298,723 +0.04(+0.79%)
Aug 10, 2017 5.290 5.300 5.080 5.090 3,588,396 -0.14(-2.68%)
Aug 09, 2017 5.210 5.230 5.150 5.230 1,873,162 +0.06(+1.16%)
Aug 08, 2017 5.140 5.235 5.130 5.170 1,543,905 -0.03(-0.58%)
Aug 07, 2017 5.140 5.210 5.080 5.200 1,889,037 +0.00(+0.00%)
Aug 04, 2017 5.140 5.235 5.100 5.200 1,944,577 +0.07(+1.36%)
Aug 03, 2017 5.260 5.280 5.115 5.130 3,494,350 -0.09(-1.72%)
Aug 02, 2017 5.170 5.247 5.100 5.220 1,636,123 +0.05(+0.97%)
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.