Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.540 6.540 6.540 0 +0.04(+0.62%)
Dec 28, 2017 6.460 6.510 6.440 6.500 1,397,848 +0.04(+0.62%)
Dec 27, 2017 6.470 6.490 6.430 6.460 1,301,301 -0.03(-0.46%)
Dec 26, 2017 6.330 6.520 6.320 6.490 2,980,673 +0.21(+3.34%)
Dec 22, 2017 6.220 6.300 6.215 6.280 1,763,531 +0.01(+0.16%)
Dec 21, 2017 6.180 6.280 6.174 6.270 2,457,588 +0.04(+0.64%)
Dec 20, 2017 6.190 6.250 6.155 6.230 1,736,287 +0.07(+1.14%)
Dec 19, 2017 6.140 6.170 6.130 6.160 693,258 +0.04(+0.65%)
Dec 18, 2017 6.170 6.180 6.065 6.120 1,189,795 -0.02(-0.33%)
Dec 15, 2017 6.140 6.150 6.090 6.140 800,412 +0.04(+0.66%)
Dec 14, 2017 5.960 6.115 5.950 6.100 1,463,750 +0.07(+1.16%)
Dec 13, 2017 6.130 6.140 6.020 6.030 1,257,811 -0.09(-1.47%)
Dec 12, 2017 6.250 6.260 6.070 6.120 1,239,256 -0.11(-1.77%)
Dec 11, 2017 6.180 6.240 6.150 6.230 1,309,921 +0.09(+1.47%)
Dec 08, 2017 6.170 6.200 6.090 6.140 2,457,594 +0.11(+1.82%)
Dec 07, 2017 6.000 6.060 5.990 6.030 836,271 +0.09(+1.52%)
Dec 06, 2017 5.940 6.100 5.940 5.940 2,151,077 -0.24(-3.88%)
Dec 05, 2017 6.140 6.220 6.130 6.180 790,041 +0.02(+0.32%)
Dec 04, 2017 6.200 6.200 6.141 6.160 920,868 -0.11(-1.75%)
Dec 01, 2017 6.270 6.370 6.240 6.270 1,785,258 +0.14(+2.28%)
Nov 30, 2017 6.200 6.220 6.080 6.130 2,433,689 -0.02(-0.33%)
Nov 29, 2017 6.210 6.275 6.060 6.150 1,805,460 -0.07(-1.13%)
Nov 28, 2017 6.200 6.250 6.190 6.220 1,053,796 +0.00(+0.00%)
Nov 27, 2017 6.270 6.280 6.174 6.220 1,302,725 -0.14(-2.20%)
Nov 24, 2017 6.330 6.370 6.300 6.360 1,330,075 +0.13(+2.09%)
Nov 22, 2017 6.200 6.245 6.140 6.230 3,107,248 +0.15(+2.47%)
Nov 21, 2017 6.010 6.120 6.010 6.080 1,450,591 +0.08(+1.33%)
Nov 20, 2017 5.990 6.010 5.915 6.000 1,044,667 -0.05(-0.83%)
Nov 17, 2017 5.950 6.060 5.945 6.050 1,648,041 +0.19(+3.24%)
Nov 16, 2017 5.850 5.920 5.821 5.860 1,974,046 +0.00(+0.00%)
Nov 15, 2017 5.850 5.917 5.815 5.860 1,877,265 -0.04(-0.68%)
Nov 14, 2017 6.060 6.062 5.860 5.900 3,406,500 -0.19(-3.12%)
Nov 13, 2017 6.110 6.140 6.030 6.090 2,601,805 -0.02(-0.33%)
Nov 10, 2017 6.150 6.180 6.065 6.110 2,498,001 -0.02(-0.33%)
Nov 09, 2017 6.110 6.200 6.095 6.130 3,280,040 +0.04(+0.66%)
Nov 08, 2017 6.120 6.255 6.041 6.090 3,831,290 -0.06(-0.98%)
Nov 07, 2017 6.150 6.185 6.110 6.150 2,368,078 -0.03(-0.49%)
Nov 06, 2017 5.940 6.209 5.930 6.180 5,767,934 +0.26(+4.39%)
Nov 03, 2017 5.800 5.940 5.755 5.920 4,849,414 +0.12(+2.07%)
Nov 02, 2017 5.730 5.810 5.710 5.800 2,806,864 +0.08(+1.40%)
Nov 01, 2017 5.820 5.840 5.679 5.720 2,130,386 -0.02(-0.35%)
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%)
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.