Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.390 5.390 5.390 0 -0.26(-4.60%)
Dec 28, 2017 5.810 5.830 5.560 5.650 538,401 -0.16(-2.75%)
Dec 27, 2017 5.860 6.020 5.680 5.810 384,261 -0.07(-1.19%)
Dec 26, 2017 5.890 5.990 5.867 5.880 520,536 -0.01(-0.17%)
Dec 22, 2017 6.040 6.050 5.850 5.890 336,522 -0.16(-2.64%)
Dec 21, 2017 6.040 6.180 6.030 6.050 218,745 -0.02(-0.33%)
Dec 20, 2017 6.030 6.140 5.950 6.070 204,692 +0.04(+0.66%)
Dec 19, 2017 5.970 6.240 5.970 6.030 832,121 +0.09(+1.52%)
Dec 18, 2017 5.940 6.070 5.810 5.940 588,334 -0.02(-0.34%)
Dec 15, 2017 5.930 6.060 5.830 5.960 750,152 +0.04(+0.68%)
Dec 14, 2017 6.030 6.190 5.890 5.920 451,133 -0.15(-2.47%)
Dec 13, 2017 6.080 6.300 6.020 6.070 358,516 -0.09(-1.46%)
Dec 12, 2017 6.280 6.330 6.090 6.160 604,963 -0.11(-1.75%)
Dec 11, 2017 5.890 6.330 5.870 6.270 632,698 +0.43(+7.36%)
Dec 08, 2017 6.160 6.365 5.830 5.840 976,767 -0.11(-1.85%)
Dec 07, 2017 5.910 6.210 5.680 5.950 1,324,930 -0.55(-8.46%)
Dec 06, 2017 6.750 6.760 6.230 6.500 878,893 -0.26(-3.85%)
Dec 05, 2017 7.100 7.240 6.610 6.760 822,017 -0.23(-3.29%)
Dec 04, 2017 6.710 7.460 6.670 6.990 1,922,976 +0.37(+5.59%)
Dec 01, 2017 6.710 6.730 6.295 6.620 714,919 -0.11(-1.63%)
Nov 30, 2017 6.710 6.805 6.650 6.730 601,865 +0.05(+0.75%)
Nov 29, 2017 6.830 7.005 6.640 6.680 502,562 -0.13(-1.91%)
Nov 28, 2017 6.450 6.950 6.400 6.810 789,115 +0.31(+4.77%)
Nov 27, 2017 7.450 7.630 6.370 6.500 1,151,293 -0.88(-11.92%)
Nov 24, 2017 7.040 7.650 7.040 7.380 457,263 +0.33(+4.68%)
Nov 22, 2017 6.620 7.210 6.560 7.050 950,076 +0.46(+6.98%)
Nov 21, 2017 6.390 6.650 6.320 6.590 722,157 +0.19(+2.97%)
Nov 20, 2017 5.930 6.560 5.930 6.400 826,819 +0.48(+8.11%)
Nov 17, 2017 5.740 5.960 5.591 5.920 453,098 +0.18(+3.14%)
Nov 16, 2017 5.800 5.870 5.350 5.740 755,437 -0.33(-5.44%)
Nov 15, 2017 5.300 6.330 5.300 6.070 1,643,803 +0.78(+14.74%)
Nov 14, 2017 5.100 5.450 5.000 5.290 946,051 +0.18(+3.52%)
Nov 13, 2017 5.050 5.380 5.020 5.110 511,954 +0.01(+0.20%)
Nov 10, 2017 4.070 5.200 4.070 5.100 1,844,489 +1.06(+26.24%)
Nov 09, 2017 4.080 4.125 3.990 4.040 295,078 -0.04(-0.98%)
Nov 08, 2017 4.090 4.169 4.010 4.080 181,917 -0.02(-0.49%)
Nov 07, 2017 4.210 4.245 4.090 4.100 181,609 -0.13(-3.07%)
Nov 06, 2017 4.270 4.360 4.210 4.230 151,437 -0.03(-0.70%)
Nov 03, 2017 4.400 4.410 4.250 4.260 180,520 -0.13(-2.96%)
Nov 02, 2017 4.350 4.410 4.290 4.390 103,079 +0.04(+0.92%)
Nov 01, 2017 4.470 4.500 4.330 4.350 133,287 -0.09(-2.03%)
Oct 31, 2017 4.390 4.450 4.340 4.440 139,229 +0.07(+1.60%)
Oct 30, 2017 4.360 4.410 4.300 4.370 231,976 -0.09(-2.02%)
Oct 27, 2017 4.360 4.470 4.280 4.460 259,259 +0.11(+2.53%)
Oct 26, 2017 4.370 4.420 4.280 4.350 118,097 -0.05(-1.14%)
Oct 25, 2017 4.470 4.470 4.330 4.400 152,958 -0.05(-1.12%)
Oct 24, 2017 4.600 4.600 4.420 4.450 140,698 -0.11(-2.41%)
Oct 23, 2017 4.660 4.660 4.470 4.560 117,865 -0.03(-0.65%)
Oct 20, 2017 4.570 4.660 4.480 4.590 110,950 +0.08(+1.77%)
Oct 19, 2017 4.530 4.650 4.455 4.510 178,573 -0.03(-0.66%)
Oct 18, 2017 4.610 4.670 4.530 4.540 136,131 -0.03(-0.66%)
Oct 17, 2017 4.530 4.620 4.510 4.570 181,199 +0.01(+0.22%)
Oct 16, 2017 4.570 4.660 4.540 4.560 169,033 -0.03(-0.65%)
Oct 13, 2017 4.620 4.680 4.550 4.590 103,159 -0.05(-1.08%)
Oct 12, 2017 4.630 4.740 4.570 4.640 142,599 -0.03(-0.64%)
Oct 11, 2017 4.540 4.690 4.510 4.670 116,994 +0.11(+2.41%)
Oct 10, 2017 4.750 4.770 4.520 4.560 142,273 -0.18(-3.80%)
Oct 09, 2017 4.610 4.760 4.610 4.740 158,620 +0.13(+2.82%)
Oct 06, 2017 4.610 4.670 4.500 4.610 225,690 -0.02(-0.43%)
Oct 05, 2017 4.590 4.720 4.583 4.630 61,811 +0.05(+1.09%)
Oct 04, 2017 4.720 4.750 4.560 4.580 159,120 -0.12(-2.55%)
Oct 03, 2017 4.680 4.730 4.660 4.700 113,709 +0.04(+0.86%)
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.