Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.278 6.448 6.260 6.278 124,121 +0.03(+0.43%)
Nov 29, 2017 6.331 6.367 6.179 6.251 92,782 -0.09(-1.41%)
Nov 28, 2017 6.296 6.385 6.161 6.340 169,216 -0.01(-0.14%)
Nov 27, 2017 6.054 6.349 6.045 6.349 125,229 +0.32(+5.35%)
Nov 24, 2017 6.125 6.125 5.955 6.027 24,935 -0.04(-0.74%)
Nov 22, 2017 6.009 6.099 6.000 6.072 62,906 +0.05(+0.89%)
Nov 21, 2017 6.107 6.152 5.937 6.018 79,694 +0.02(+0.30%)
Nov 20, 2017 6.278 6.358 5.830 6.000 298,418 +0.05(+0.90%)
Nov 17, 2017 6.000 6.036 5.910 5.946 37,290 -0.05(-0.90%)
Nov 16, 2017 5.991 6.134 5.955 6.000 45,372 +0.01(+0.15%)
Nov 15, 2017 5.982 6.081 5.946 5.991 102,935 -0.08(-1.33%)
Nov 14, 2017 6.045 6.179 6.036 6.072 77,801 -0.04(-0.73%)
Nov 13, 2017 6.161 6.197 6.063 6.116 78,687 -0.04(-0.73%)
Nov 10, 2017 6.161 6.260 6.099 6.161 82,993 -0.05(-0.86%)
Nov 09, 2017 5.964 6.313 5.964 6.215 135,043 +0.07(+1.17%)
Nov 08, 2017 6.054 6.233 6.009 6.143 80,022 +0.04(+0.73%)
Nov 07, 2017 6.134 6.188 6.058 6.099 94,617 -0.08(-1.30%)
Nov 06, 2017 6.161 6.269 6.090 6.179 155,035 +0.00(+0.00%)
Nov 03, 2017 6.081 6.224 5.955 6.179 140,208 +0.13(+2.22%)
Nov 02, 2017 5.812 6.233 5.799 6.045 182,147 +0.16(+2.74%)
Nov 01, 2017 5.964 5.991 5.507 5.884 502,291 -0.04(-0.61%)
Oct 31, 2017 6.027 6.287 5.902 5.919 348,348 -0.10(-1.64%)
Oct 30, 2017 6.752 6.806 5.893 6.018 863,055 -0.81(-11.81%)
Oct 27, 2017 6.851 7.012 6.681 6.824 260,079 -0.21(-2.93%)
Oct 26, 2017 6.967 7.066 6.851 7.030 204,737 -0.11(-1.51%)
Oct 25, 2017 7.316 7.336 6.756 7.137 264,814 -0.23(-3.16%)
Oct 24, 2017 7.361 7.442 7.307 7.370 124,102 -0.09(-1.20%)
Oct 23, 2017 7.469 7.549 7.325 7.460 181,502 +0.04(+0.60%)
Oct 20, 2017 7.397 7.505 7.388 7.415 77,573 +0.03(+0.36%)
Oct 19, 2017 7.263 7.487 7.115 7.388 231,431 +0.04(+0.61%)
Oct 18, 2017 7.254 7.424 7.191 7.343 141,074 +0.13(+1.86%)
Oct 17, 2017 7.191 7.496 7.030 7.209 778,748 +0.05(+0.75%)
Oct 16, 2017 6.564 7.209 6.555 7.155 1,019,600 +0.59(+9.00%)
Oct 13, 2017 6.528 6.645 6.510 6.564 69,379 +0.06(+0.96%)
Oct 12, 2017 6.528 6.636 6.502 6.502 89,425 -0.02(-0.27%)
Oct 11, 2017 6.448 6.600 6.430 6.519 151,831 +0.04(+0.55%)
Oct 10, 2017 6.421 6.597 6.421 6.484 127,614 +0.04(+0.56%)
Oct 09, 2017 6.519 6.555 6.403 6.448 56,873 +0.00(+0.00%)
Oct 06, 2017 6.573 6.591 6.367 6.448 72,329 -0.12(-1.77%)
Oct 05, 2017 6.550 6.582 6.449 6.564 75,627 +0.04(+0.69%)
Oct 04, 2017 6.493 6.564 6.466 6.519 93,834 +0.04(+0.55%)
Oct 03, 2017 6.394 6.493 6.385 6.484 62,533 +0.09(+1.40%)
Oct 02, 2017 6.403 6.493 6.394 6.394 66,887 +0.00(+0.00%)
Sep 29, 2017 6.403 6.457 6.376 6.394 56,908 -0.03(-0.42%)
Sep 28, 2017 6.358 6.448 6.358 6.421 50,870 +0.02(+0.28%)
Sep 27, 2017 6.328 6.421 6.313 6.403 96,964 +0.07(+1.13%)
Sep 26, 2017 6.304 6.358 6.242 6.331 52,860 +0.01(+0.14%)
Sep 25, 2017 6.260 6.331 6.233 6.322 56,593 +0.11(+1.73%)
Sep 22, 2017 6.152 6.331 6.143 6.215 66,142 +0.04(+0.73%)
Sep 21, 2017 6.197 6.260 6.161 6.170 47,482 -0.04(-0.72%)
Sep 20, 2017 6.251 6.331 6.090 6.215 49,335 -0.04(-0.72%)
Sep 19, 2017 6.269 6.331 6.188 6.260 69,349 +0.04(+0.72%)
Sep 18, 2017 6.260 6.313 6.188 6.215 74,473 +0.05(+0.87%)
Sep 15, 2017 6.121 6.188 6.090 6.161 53,361 +0.10(+1.62%)
Sep 14, 2017 6.161 6.170 5.928 6.063 85,799 -0.12(-1.88%)
Sep 13, 2017 6.233 6.331 6.143 6.179 35,106 -0.02(-0.29%)
Sep 12, 2017 6.224 6.331 6.167 6.197 85,244 -0.01(-0.14%)
Sep 11, 2017 6.179 6.313 6.143 6.206 63,186 +0.12(+1.91%)
Sep 08, 2017 6.170 6.224 6.045 6.090 47,032 -0.12(-1.88%)
Sep 07, 2017 6.018 6.251 6.000 6.206 43,489 +0.17(+2.82%)
Sep 06, 2017 6.054 6.107 6.000 6.036 52,704 -0.01(-0.15%)
Sep 05, 2017 6.206 6.251 5.963 6.045 102,433 -0.21(-3.30%)
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.