Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 5.820 5.860 5.560 5.600 21,560,704 -0.17(-2.95%)
Aug 30, 2017 5.510 5.820 5.470 5.770 22,070,776 +0.27(+4.91%)
Aug 29, 2017 5.400 5.650 5.350 5.500 16,088,953 +0.03(+0.55%)
Aug 28, 2017 5.330 5.630 5.310 5.470 18,376,176 +0.18(+3.40%)
Aug 25, 2017 5.310 5.340 5.240 5.290 11,031,895 +0.01(+0.19%)
Aug 24, 2017 5.350 5.455 5.270 5.280 10,292,540 -0.11(-2.04%)
Aug 23, 2017 5.160 5.390 5.130 5.390 14,251,512 +0.16(+3.06%)
Aug 22, 2017 5.220 5.290 5.180 5.230 13,857,080 +0.03(+0.58%)
Aug 21, 2017 5.270 5.310 5.170 5.200 8,145,891 -0.05(-0.95%)
Aug 18, 2017 5.260 5.330 5.150 5.250 10,319,234 -0.01(-0.19%)
Aug 17, 2017 5.390 5.459 5.250 5.260 9,131,702 -0.17(-3.13%)
Aug 16, 2017 5.280 5.470 5.250 5.430 14,016,079 +0.19(+3.63%)
Aug 15, 2017 5.130 5.320 5.110 5.240 12,014,454 +0.10(+1.95%)
Aug 14, 2017 5.160 5.220 5.070 5.140 15,333,626 +0.03(+0.59%)
Aug 11, 2017 5.290 5.340 5.010 5.110 20,719,968 -0.22(-4.13%)
Aug 10, 2017 5.350 5.540 5.320 5.330 15,238,071 -0.04(-0.74%)
Aug 09, 2017 5.370 5.455 5.315 5.370 9,210,195 -0.05(-0.92%)
Aug 08, 2017 5.480 5.560 5.310 5.420 14,729,012 -0.09(-1.63%)
Aug 07, 2017 5.540 5.660 5.440 5.510 15,876,179 +0.05(+0.92%)
Aug 04, 2017 5.420 5.490 5.330 5.460 13,004,573 +0.10(+1.87%)
Aug 03, 2017 5.350 5.480 5.320 5.360 10,733,216 +0.01(+0.19%)
Aug 02, 2017 5.380 5.470 5.300 5.350 17,705,656 -0.04(-0.74%)
Aug 01, 2017 5.700 5.720 5.390 5.390 26,297,304 -0.27(-4.77%)
Jul 31, 2017 5.630 5.680 5.410 5.660 24,601,348 +0.19(+3.47%)
Jul 28, 2017 5.950 5.951 5.310 5.470 56,129,808 -0.51(-8.53%)
Jul 27, 2017 6.160 6.180 5.940 5.980 33,182,678 -0.26(-4.17%)
Jul 26, 2017 6.750 6.790 6.200 6.240 55,703,776 -0.54(-7.96%)
Jul 25, 2017 6.420 6.880 6.350 6.780 70,046,816 +0.75(+12.44%)
Jul 24, 2017 6.210 6.225 5.920 6.030 23,443,462 -0.17(-2.74%)
Jul 21, 2017 6.460 6.470 6.195 6.200 16,463,993 -0.26(-4.02%)
Jul 20, 2017 6.600 6.380 6.460 14,175,893 -0.14(-2.12%)
Jul 19, 2017 6.420 6.670 6.280 6.600 18,595,592 +0.23(+3.61%)
Jul 18, 2017 6.450 6.510 6.270 6.370 12,193,369 -0.12(-1.85%)
Jul 17, 2017 6.530 6.600 6.440 6.490 12,847,711 -0.01(-0.15%)
Jul 14, 2017 6.680 6.680 6.490 6.500 14,220,799 -0.14(-2.11%)
Jul 13, 2017 6.320 6.760 6.210 6.640 33,099,864 +0.44(+7.10%)
Jul 12, 2017 6.200 6.350 6.130 6.200 12,543,284 +0.03(+0.49%)
Jul 11, 2017 6.100 6.190 5.970 6.170 14,471,039 +0.17(+2.83%)
Jul 10, 2017 5.920 6.100 5.790 6.000 13,303,667 +0.05(+0.84%)
Jul 07, 2017 6.220 6.240 5.790 5.950 21,193,308 -0.22(-3.57%)
Jul 06, 2017 6.270 6.375 6.150 6.170 12,974,260 -0.12(-1.91%)
Jul 05, 2017 6.420 6.460 6.110 6.290 20,042,940 -0.09(-1.41%)
Jul 03, 2017 6.510 6.700 6.330 6.380 15,753,518 -0.19(-2.89%)
Jun 30, 2017 6.880 7.040 6.540 6.570 23,153,484 -0.18(-2.67%)
Jun 29, 2017 6.840 7.000 6.680 6.750 18,452,150 -0.03(-0.44%)
Jun 28, 2017 6.640 6.800 6.540 6.780 16,011,159 +0.28(+4.31%)
Jun 27, 2017 6.630 6.780 6.500 6.500 14,964,653 -0.04(-0.61%)
Jun 26, 2017 6.750 6.790 6.430 6.540 15,091,725 -0.11(-1.65%)
Jun 23, 2017 6.530 6.820 6.310 6.650 24,633,774 +0.35(+5.56%)
Jun 22, 2017 6.220 6.345 6.170 6.300 10,546,544 +0.11(+1.78%)
Jun 21, 2017 6.260 6.370 6.130 6.190 11,840,607 -0.04(-0.64%)
Jun 20, 2017 6.250 6.300 6.120 6.230 10,013,097 -0.05(-0.80%)
Jun 19, 2017 6.160 6.325 6.090 6.280 25,916,780 +0.29(+4.84%)
Jun 16, 2017 6.060 6.300 5.950 5.990 17,378,472 -0.10(-1.64%)
Jun 15, 2017 6.110 6.190 5.930 6.090 18,158,004 -0.16(-2.56%)
Jun 14, 2017 6.400 6.420 6.100 6.250 19,586,116 -0.17(-2.65%)
Jun 13, 2017 6.570 6.600 6.400 6.420 11,442,974 -0.10(-1.53%)
Jun 12, 2017 6.280 6.600 6.280 6.520 17,752,244 +0.28(+4.49%)
Jun 09, 2017 6.350 6.500 6.140 6.240 22,648,602 -0.06(-0.95%)
Jun 08, 2017 5.970 6.420 5.920 6.300 26,453,016 +0.33(+5.53%)
Jun 07, 2017 6.030 6.090 5.780 5.970 17,136,020 +0.07(+1.19%)
Jun 06, 2017 6.070 6.070 5.770 5.900 18,473,876 -0.21(-3.44%)
Jun 05, 2017 5.890 6.170 5.890 6.110 11,989,480 +0.22(+3.74%)
Jun 02, 2017 6.010 6.100 5.810 5.890 12,638,632 -0.14(-2.32%)
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.