Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 5.250 5.266 5.060 5.170 2,601,025 -0.16(-3.00%)
Jul 31, 2017 5.220 5.340 5.165 5.330 3,780,069 +0.10(+1.91%)
Jul 28, 2017 5.180 5.260 5.170 5.230 4,168,726 +0.08(+1.55%)
Jul 27, 2017 5.120 5.180 5.070 5.150 4,418,733 +0.07(+1.38%)
Jul 26, 2017 5.050 5.120 4.980 5.080 6,605,578 +0.09(+1.80%)
Jul 25, 2017 4.940 5.000 4.902 4.990 3,745,915 +0.17(+3.53%)
Jul 24, 2017 4.830 4.850 4.810 4.820 1,007,219 +0.07(+1.47%)
Jul 21, 2017 4.890 4.890 4.730 4.750 1,937,058 -0.17(-3.46%)
Jul 20, 2017 4.970 4.990 4.880 4.920 4,593,050 +0.00(+0.00%)
Jul 19, 2017 4.840 4.940 4.840 4.920 2,486,509 +0.08(+1.65%)
Jul 18, 2017 4.870 4.880 4.780 4.840 1,474,189 +0.07(+1.47%)
Jul 17, 2017 4.850 4.886 4.770 4.770 1,523,798 -0.11(-2.25%)
Jul 14, 2017 4.830 4.890 4.820 4.880 2,256,802 +0.09(+1.88%)
Jul 13, 2017 4.730 4.830 4.730 4.790 2,223,210 +0.09(+1.91%)
Jul 12, 2017 4.830 4.850 4.670 4.700 4,392,601 +0.02(+0.43%)
Jul 11, 2017 4.580 4.705 4.570 4.680 2,065,912 +0.07(+1.52%)
Jul 10, 2017 4.540 4.650 4.530 4.610 1,543,582 +0.02(+0.44%)
Jul 07, 2017 4.600 4.610 4.500 4.590 4,305,261 -0.08(-1.71%)
Jul 06, 2017 4.810 4.880 4.660 4.670 6,669,148 -0.04(-0.85%)
Jul 05, 2017 4.890 4.890 4.680 4.710 6,437,467 -0.19(-3.88%)
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.