Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.350 5.200 5.350 335,340 +0.05(+0.94%)
Jun 29, 2017 5.480 5.485 5.280 5.300 400,276 -0.12(-2.21%)
Jun 28, 2017 5.350 5.490 5.350 5.420 392,680 +0.06(+1.12%)
Jun 27, 2017 5.390 5.470 5.320 5.360 577,133 -0.08(-1.47%)
Jun 26, 2017 5.550 5.620 5.430 5.440 506,665 -0.05(-0.91%)
Jun 23, 2017 5.670 5.670 5.450 5.490 824,572 -0.16(-2.83%)
Jun 22, 2017 5.460 5.650 5.430 5.650 1,094,327 +0.25(+4.63%)
Jun 21, 2017 5.320 5.430 5.280 5.400 418,884 +0.10(+1.89%)
Jun 20, 2017 5.440 5.460 5.270 5.300 534,979 -0.12(-2.21%)
Jun 19, 2017 5.380 5.560 5.370 5.420 787,115 +0.05(+0.93%)
Jun 16, 2017 5.180 5.370 5.150 5.370 466,695 +0.23(+4.47%)
Jun 15, 2017 5.260 5.260 5.110 5.140 472,132 -0.11(-2.10%)
Jun 14, 2017 5.260 5.430 5.230 5.250 669,742 -0.10(-1.87%)
Jun 13, 2017 5.590 5.700 5.290 5.350 1,263,955 -0.16(-2.90%)
Jun 12, 2017 5.260 5.700 5.250 5.510 2,386,042 +0.29(+5.56%)
Jun 09, 2017 5.050 5.310 4.980 5.220 1,725,336 +0.26(+5.24%)
Jun 08, 2017 4.960 5.090 4.780 4.960 1,373,786 +0.06(+1.22%)
Jun 07, 2017 4.610 5.005 4.550 4.900 2,593,507 +0.19(+4.03%)
Jun 06, 2017 5.010 5.180 4.650 4.710 3,171,318 -0.39(-7.65%)
Jun 05, 2017 5.310 5.350 4.920 5.100 1,684,729 -0.20(-3.77%)
Jun 02, 2017 5.430 5.530 5.250 5.300 777,105 -0.09(-1.67%)
Jun 01, 2017 5.200 5.430 5.170 5.390 726,577 +0.15(+2.86%)
May 31, 2017 5.430 5.500 5.180 5.240 1,190,736 -0.17(-3.14%)
May 30, 2017 5.520 5.610 5.400 5.410 748,223 -0.14(-2.52%)
May 29, 2017 5.620 5.640 5.530 5.550 366,830 -0.11(-1.94%)
May 26, 2017 5.410 5.700 5.370 5.660 1,229,582 +0.20(+3.66%)
May 25, 2017 5.640 5.650 5.420 5.460 1,017,699 -0.16(-2.85%)
May 24, 2017 5.740 5.740 5.620 5.620 534,249 -0.08(-1.40%)
May 23, 2017 5.710 5.790 5.650 5.700 485,491 +0.02(+0.35%)
May 19, 2017 5.850 5.880 5.660 5.680 917,671 -0.06(-1.05%)
May 18, 2017 5.700 5.970 5.630 5.740 1,032,607 -0.06(-1.03%)
May 17, 2017 5.980 5.980 5.750 5.800 837,643 -0.16(-2.68%)
May 16, 2017 6.090 6.120 5.950 5.960 1,000,183 -0.12(-1.97%)
May 15, 2017 6.010 6.170 5.950 6.080 1,049,156 +0.18(+3.05%)
May 12, 2017 6.220 6.290 5.880 5.900 1,926,612 -0.29(-4.68%)
May 11, 2017 5.500 6.190 5.280 6.190 3,774,627 +0.64(+11.53%)
May 10, 2017 5.880 5.900 5.520 5.550 2,802,624 -0.36(-6.09%)
May 09, 2017 6.170 6.200 5.870 5.910 2,126,148 -0.24(-3.90%)
May 08, 2017 6.210 6.320 6.120 6.150 898,099 -0.01(-0.16%)
May 05, 2017 6.250 6.330 6.100 6.160 1,441,024 -0.21(-3.30%)
May 04, 2017 6.490 6.490 6.270 6.370 650,166 -0.13(-2.00%)
May 03, 2017 6.640 6.680 6.490 6.500 774,013 -0.13(-1.96%)
May 02, 2017 6.620 6.810 6.580 6.630 1,854,396 +0.09(+1.38%)
May 01, 2017 6.180 6.570 6.180 6.540 2,311,447 +0.40(+6.51%)
Apr 28, 2017 6.000 6.250 5.850 6.140 2,292,488 +0.07(+1.15%)
Apr 27, 2017 6.170 6.240 6.010 6.070 2,048,071 -0.23(-3.65%)
Apr 26, 2017 6.400 6.470 6.100 6.300 2,049,207 -0.21(-3.23%)
Apr 25, 2017 6.660 6.700 6.290 6.510 2,512,825 -0.15(-2.25%)
Apr 24, 2017 6.700 6.890 6.630 6.660 1,116,644 -0.04(-0.60%)
Apr 21, 2017 6.740 6.780 6.650 6.700 1,079,646 +0.02(+0.30%)
Apr 20, 2017 6.730 6.750 6.580 6.680 4,655,935 -0.32(-4.57%)
Apr 19, 2017 6.710 7.150 6.710 7.000 3,792,454 +0.33(+4.95%)
Apr 18, 2017 6.750 6.830 6.600 6.670 2,371,005 -0.17(-2.49%)
Apr 17, 2017 7.000 7.070 6.630 6.840 3,045,493 -0.37(-5.13%)
Apr 13, 2017 7.940 8.020 7.080 7.210 6,005,793 -0.65(-8.27%)
Apr 12, 2017 7.850 8.180 7.500 7.860 3,564,266 +0.09(+1.16%)
Apr 11, 2017 8.600 8.770 6.800 7.770 6,203,188 -0.62(-7.39%)
Apr 10, 2017 8.000 8.500 7.990 8.390 5,041,583 +0.48(+6.07%)
Apr 07, 2017 7.600 7.970 7.470 7.910 3,994,344 +0.41(+5.47%)
Apr 06, 2017 7.290 7.500 7.230 7.500 2,681,252 +0.26(+3.59%)
Apr 05, 2017 6.900 7.300 6.870 7.240 3,180,368 +0.38(+5.54%)
Apr 04, 2017 6.770 6.870 6.720 6.860 1,050,109 +0.13(+1.93%)
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.