Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 5.220 5.270 5.180 5.240 2,065,769 -0.14(-2.60%)
Sep 29, 2017 5.370 5.420 5.350 5.380 740,585 -0.01(-0.19%)
Sep 28, 2017 5.530 5.550 5.340 5.390 4,539,650 -0.08(-1.46%)
Sep 27, 2017 5.470 5.490 5.400 5.470 4,975,730 +0.03(+0.55%)
Sep 26, 2017 5.420 5.464 5.381 5.440 1,839,890 -0.06(-1.09%)
Sep 25, 2017 5.340 5.500 5.340 5.500 4,960,861 +0.22(+4.17%)
Sep 22, 2017 5.260 5.281 5.230 5.280 892,532 -0.01(-0.19%)
Sep 21, 2017 5.240 5.290 5.200 5.290 1,230,282 +0.01(+0.19%)
Sep 20, 2017 5.240 5.340 5.220 5.280 4,094,401 +0.10(+1.93%)
Sep 19, 2017 5.260 5.280 5.150 5.180 1,376,876 -0.06(-1.15%)
Sep 18, 2017 5.210 5.260 5.140 5.240 1,830,196 -0.02(-0.38%)
Sep 15, 2017 5.250 5.270 5.220 5.260 2,192,731 +0.05(+0.96%)
Sep 14, 2017 5.240 5.310 5.200 5.210 6,443,359 +0.04(+0.77%)
Sep 13, 2017 5.070 5.170 5.059 5.170 3,470,791 +0.14(+2.78%)
Sep 12, 2017 5.010 5.050 4.994 5.030 961,135 +0.04(+0.80%)
Sep 11, 2017 4.900 5.030 4.870 4.990 1,803,905 +0.06(+1.22%)
Sep 08, 2017 5.140 5.140 4.895 4.930 2,185,467 -0.23(-4.46%)
Sep 07, 2017 5.110 5.170 5.090 5.160 3,169,670 +0.02(+0.39%)
Sep 06, 2017 5.140 5.180 5.090 5.140 2,077,869 +0.07(+1.38%)
Sep 05, 2017 5.060 5.120 5.044 5.070 4,107,677 +0.17(+3.47%)
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.