Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.220 5.340 5.165 5.330 3,780,069 +0.10(+1.91%)
Jul 28, 2017 5.180 5.260 5.170 5.230 4,168,726 +0.08(+1.55%)
Jul 27, 2017 5.120 5.180 5.070 5.150 4,418,733 +0.07(+1.38%)
Jul 26, 2017 5.050 5.120 4.980 5.080 6,605,578 +0.09(+1.80%)
Jul 25, 2017 4.940 5.000 4.902 4.990 3,745,915 +0.17(+3.53%)
Jul 24, 2017 4.830 4.850 4.810 4.820 1,007,219 +0.07(+1.47%)
Jul 21, 2017 4.890 4.890 4.730 4.750 1,937,058 -0.17(-3.46%)
Jul 20, 2017 4.970 4.990 4.880 4.920 4,593,050 +0.00(+0.00%)
Jul 19, 2017 4.840 4.940 4.840 4.920 2,486,509 +0.08(+1.65%)
Jul 18, 2017 4.870 4.880 4.780 4.840 1,474,189 +0.07(+1.47%)
Jul 17, 2017 4.850 4.886 4.770 4.770 1,523,798 -0.11(-2.25%)
Jul 14, 2017 4.830 4.890 4.820 4.880 2,256,802 +0.09(+1.88%)
Jul 13, 2017 4.730 4.830 4.730 4.790 2,223,210 +0.09(+1.91%)
Jul 12, 2017 4.830 4.850 4.670 4.700 4,392,601 +0.02(+0.43%)
Jul 11, 2017 4.580 4.705 4.570 4.680 2,065,912 +0.07(+1.52%)
Jul 10, 2017 4.540 4.650 4.530 4.610 1,543,582 +0.02(+0.44%)
Jul 07, 2017 4.600 4.610 4.500 4.590 4,305,261 -0.08(-1.71%)
Jul 06, 2017 4.810 4.880 4.660 4.670 6,669,148 -0.04(-0.85%)
Jul 05, 2017 4.890 4.890 4.680 4.710 6,437,467 -0.19(-3.88%)
Jul 03, 2017 4.890 4.930 4.880 4.900 1,983,059 +0.04(+0.82%)
Jun 30, 2017 4.770 4.860 4.741 4.860 2,294,133 +0.15(+3.18%)
Jun 29, 2017 4.750 4.800 4.690 4.710 5,217,528 +0.00(+0.00%)
Jun 28, 2017 4.650 4.730 4.600 4.710 2,361,983 +0.04(+0.86%)
Jun 27, 2017 4.580 4.680 4.570 4.670 2,522,979 +0.11(+2.41%)
Jun 26, 2017 4.520 4.570 4.460 4.560 2,525,406 +0.06(+1.33%)
Jun 23, 2017 4.480 4.540 4.450 4.500 2,621,883 +0.03(+0.67%)
Jun 22, 2017 4.570 4.620 4.460 4.470 5,449,294 -0.06(-1.32%)
Jun 21, 2017 4.680 4.760 4.480 4.530 5,199,049 -0.14(-3.00%)
Jun 20, 2017 4.580 4.670 4.540 4.670 4,533,322 -0.02(-0.43%)
Jun 19, 2017 4.770 4.790 4.670 4.690 3,020,422 -0.07(-1.47%)
Jun 16, 2017 4.740 4.760 4.710 4.760 2,843,592 +0.06(+1.28%)
Jun 15, 2017 4.700 4.720 4.680 4.700 2,729,421 -0.03(-0.63%)
Jun 14, 2017 4.880 4.920 4.678 4.730 6,224,641 -0.19(-3.86%)
Jun 13, 2017 4.870 4.930 4.801 4.920 2,922,145 +0.05(+1.03%)
Jun 12, 2017 4.930 4.970 4.870 4.870 2,736,640 +0.01(+0.21%)
Jun 09, 2017 4.840 4.900 4.815 4.860 2,163,994 +0.03(+0.62%)
Jun 08, 2017 4.790 4.880 4.773 4.830 4,500,281 +0.01(+0.21%)
Jun 07, 2017 5.030 5.050 4.810 4.820 11,465,757 -0.30(-5.86%)
Jun 06, 2017 4.970 5.130 4.960 5.120 3,066,927 +0.12(+2.40%)
Jun 05, 2017 4.940 5.010 4.917 5.000 3,408,743 -0.04(-0.79%)
Jun 02, 2017 5.000 5.075 4.940 5.040 2,792,512 -0.02(-0.40%)
Jun 01, 2017 5.110 5.220 5.060 5.060 2,921,740 -0.04(-0.78%)
May 31, 2017 5.110 5.155 5.030 5.100 2,245,145 -0.17(-3.23%)
May 30, 2017 5.250 5.319 5.210 5.270 1,769,952 -0.03(-0.57%)
May 26, 2017 5.210 5.320 5.190 5.300 2,145,949 +0.14(+2.71%)
May 25, 2017 5.470 5.520 5.120 5.160 6,579,299 -0.38(-6.86%)
May 24, 2017 5.550 5.605 5.500 5.540 2,673,044 -0.02(-0.36%)
May 23, 2017 5.520 5.570 5.490 5.560 1,771,360 +0.07(+1.28%)
May 22, 2017 5.500 5.540 5.470 5.490 1,921,415 +0.03(+0.55%)
May 19, 2017 5.390 5.460 5.380 5.460 3,068,196 +0.18(+3.41%)
May 18, 2017 5.210 5.342 5.200 5.280 6,561,392 +0.02(+0.38%)
May 17, 2017 5.300 5.355 5.220 5.260 2,941,665 +0.02(+0.38%)
May 16, 2017 5.320 5.340 5.230 5.240 1,284,951 -0.04(-0.76%)
May 15, 2017 5.380 5.380 5.250 5.280 2,254,720 +0.10(+1.93%)
May 12, 2017 5.190 5.200 5.110 5.180 1,044,103 +0.01(+0.19%)
May 11, 2017 5.190 5.220 5.130 5.170 3,012,459 +0.06(+1.17%)
May 10, 2017 5.000 5.150 4.980 5.110 3,842,897 +0.19(+3.86%)
May 09, 2017 4.930 4.970 4.850 4.920 2,430,128 -0.03(-0.61%)
May 08, 2017 4.950 5.000 4.860 4.950 2,117,475 +0.01(+0.20%)
May 05, 2017 4.810 4.970 4.808 4.940 3,946,120 +0.12(+2.49%)
May 04, 2017 4.970 4.980 4.770 4.820 10,786,355 -0.28(-5.49%)
May 03, 2017 5.090 5.135 5.030 5.100 2,436,213 +0.03(+0.59%)
May 02, 2017 5.230 5.240 5.035 5.070 3,381,507 -0.16(-3.06%)
May 01, 2017 5.260 5.270 5.210 5.230 1,118,381 -0.06(-1.13%)
Apr 28, 2017 5.310 5.350 5.240 5.290 2,161,332 -0.01(-0.19%)
Apr 27, 2017 5.210 5.300 5.141 5.300 3,235,530 -0.01(-0.19%)
Apr 26, 2017 5.280 5.430 5.260 5.310 1,886,770 -0.06(-1.12%)
Apr 25, 2017 5.270 5.380 5.237 5.370 1,905,160 +0.09(+1.70%)
Apr 24, 2017 5.310 5.322 5.260 5.280 1,320,240 -0.05(-0.94%)
Apr 21, 2017 5.480 5.490 5.280 5.330 2,515,459 -0.15(-2.74%)
Apr 20, 2017 5.520 5.580 5.470 5.480 1,731,734 -0.07(-1.26%)
Apr 19, 2017 5.840 5.850 5.480 5.550 3,040,867 -0.30(-5.13%)
Apr 18, 2017 5.810 5.880 5.770 5.850 1,540,225 +0.00(+0.00%)
Apr 17, 2017 5.910 5.920 5.840 5.850 1,032,408 -0.07(-1.18%)
Apr 13, 2017 5.940 5.960 5.890 5.920 1,792,139 +0.03(+0.51%)
Apr 12, 2017 5.980 6.000 5.870 5.890 1,524,171 -0.04(-0.67%)
Apr 11, 2017 5.910 5.965 5.850 5.930 2,770,269 +0.02(+0.34%)
Apr 10, 2017 5.870 5.920 5.850 5.910 2,067,705 +0.12(+2.07%)
Apr 07, 2017 5.730 5.800 5.730 5.790 1,559,881 +0.07(+1.22%)
Apr 06, 2017 5.690 5.730 5.681 5.720 2,282,441 +0.12(+2.14%)
Apr 05, 2017 5.710 5.750 5.580 5.600 2,219,303 -0.02(-0.36%)
Apr 04, 2017 5.560 5.650 5.541 5.620 1,512,236 +0.10(+1.81%)
Apr 03, 2017 5.570 5.571 5.490 5.520 844,449 -0.06(-1.08%)
Mar 31, 2017 5.490 5.600 5.490 5.580 1,210,616 +0.04(+0.72%)
Mar 30, 2017 5.450 5.560 5.430 5.540 3,992,401 +0.15(+2.78%)
Mar 29, 2017 5.240 5.400 5.235 5.390 2,572,647 +0.18(+3.45%)
Mar 28, 2017 5.220 5.300 5.200 5.210 2,289,393 +0.05(+0.97%)
Mar 27, 2017 5.090 5.160 5.050 5.160 1,669,012 -0.04(-0.77%)
Mar 24, 2017 5.160 5.200 5.125 5.200 1,143,047 +0.06(+1.17%)
Mar 23, 2017 5.170 5.180 5.120 5.140 1,370,752 -0.08(-1.53%)
Mar 22, 2017 5.160 5.230 5.060 5.220 2,997,451 +0.00(+0.00%)
Mar 21, 2017 5.340 5.360 5.180 5.220 1,889,091 -0.10(-1.96%)
Mar 20, 2017 5.300 5.380 5.280 5.324 1,018,496 -0.05(-0.85%)
Mar 17, 2017 5.430 5.430 5.350 5.370 843,317 -0.02(-0.37%)
Mar 16, 2017 5.410 5.410 5.312 5.390 4,451,043 +0.00(+0.00%)
Mar 15, 2017 5.360 5.420 5.310 5.390 2,310,144 +0.12(+2.28%)
Mar 14, 2017 5.230 5.290 5.160 5.270 3,585,667 -0.07(-1.31%)
Mar 13, 2017 5.330 5.376 5.300 5.340 2,108,119 -0.01(-0.19%)
Mar 10, 2017 5.520 5.520 5.325 5.350 3,418,165 -0.17(-3.08%)
Mar 09, 2017 5.530 5.556 5.370 5.520 6,351,996 -0.09(-1.60%)
Mar 08, 2017 5.930 5.990 5.585 5.610 7,122,989 -0.41(-6.81%)
Mar 07, 2017 6.100 6.110 6.020 6.020 947,031 -0.03(-0.50%)
Mar 06, 2017 6.070 6.089 6.016 6.050 1,250,111 +0.00(+0.00%)
Mar 03, 2017 5.990 6.060 5.980 6.050 1,475,009 +0.07(+1.17%)
Mar 02, 2017 6.000 6.050 5.960 5.980 5,623,511 -0.12(-1.97%)
Mar 01, 2017 6.180 6.200 6.100 6.100 2,410,789 -0.04(-0.65%)
Feb 28, 2017 6.080 6.151 6.040 6.140 3,885,359 -0.02(-0.32%)
Feb 27, 2017 6.210 6.221 6.140 6.160 1,629,256 +0.01(+0.16%)
Feb 24, 2017 6.140 6.190 6.130 6.150 933,425 -0.05(-0.81%)
Feb 23, 2017 6.240 6.270 6.180 6.200 3,212,171 +0.10(+1.64%)
Feb 22, 2017 6.100 6.110 6.070 6.100 2,782,777 -0.10(-1.61%)
Feb 21, 2017 6.270 6.280 6.190 6.200 4,786,946 +0.08(+1.31%)
Feb 17, 2017 6.120 6.120 6.120 0 -0.02(-0.33%)
Feb 16, 2017 6.140 6.150 6.040 6.140 2,281,206 +0.04(+0.66%)
Feb 15, 2017 6.070 6.150 6.070 6.100 2,166,996 -0.02(-0.33%)
Feb 14, 2017 6.170 6.176 6.090 6.120 2,351,426 +0.03(+0.49%)
Feb 13, 2017 6.110 6.120 6.060 6.090 2,647,225 -0.10(-1.62%)
Feb 10, 2017 6.210 6.230 6.170 6.190 4,976,731 +0.09(+1.48%)
Feb 09, 2017 6.120 6.132 6.050 6.100 2,197,605 +0.07(+1.16%)
Feb 08, 2017 5.970 6.080 5.920 6.030 2,196,898 +0.00(+0.00%)
Feb 07, 2017 6.000 6.039 5.977 6.030 5,340,737 -0.08(-1.31%)
Feb 06, 2017 6.190 6.210 6.085 6.110 2,197,223 -0.10(-1.61%)
Feb 03, 2017 6.160 6.260 6.160 6.210 2,314,687 +0.01(+0.16%)
Feb 02, 2017 6.240 6.250 6.145 6.200 2,627,832 +0.02(+0.32%)
Feb 01, 2017 6.140 6.215 6.080 6.180 3,831,944 +0.12(+1.98%)
Jan 31, 2017 6.130 6.191 6.056 6.060 2,827,759 -0.03(-0.49%)
Jan 30, 2017 6.100 6.100 6.040 6.090 2,220,644 -0.05(-0.81%)
Jan 27, 2017 6.150 6.160 6.050 6.140 2,186,591 -0.08(-1.29%)
Jan 26, 2017 6.160 6.245 6.151 6.220 3,864,716 +0.13(+2.13%)
Jan 25, 2017 6.040 6.170 6.040 6.090 2,001,837 -0.02(-0.33%)
Jan 24, 2017 6.110 6.190 6.100 6.110 2,610,865 +0.03(+0.49%)
Jan 23, 2017 6.000 6.120 6.000 6.080 1,376,138 -0.04(-0.65%)
Jan 20, 2017 6.170 6.200 6.120 6.120 2,822,188 +0.11(+1.83%)
Jan 19, 2017 6.060 6.090 5.960 6.010 2,242,574 +0.00(+0.00%)
Jan 18, 2017 5.990 6.125 5.950 6.010 3,971,017 -0.12(-1.96%)
Jan 17, 2017 6.270 6.280 6.130 6.130 1,807,546 -0.02(-0.33%)
Jan 13, 2017 6.150 6.150 6.150 0 -0.07(-1.20%)
Jan 12, 2017 6.290 6.300 6.195 6.225 2,346,112 +0.08(+1.38%)
Jan 11, 2017 6.040 6.210 5.940 6.140 3,378,613 +0.20(+3.37%)
Jan 10, 2017 6.100 6.110 5.930 5.940 3,307,109 -0.12(-1.98%)
Jan 09, 2017 6.220 6.220 6.050 6.060 3,127,219 -0.26(-4.04%)
Jan 06, 2017 6.360 6.405 6.280 6.315 1,178,890 -0.01(-0.16%)
Jan 05, 2017 6.320 6.390 6.190 6.325 1,983,161 +0.08(+1.20%)
Jan 04, 2017 6.140 6.279 6.100 6.250 1,923,727 +0.10(+1.63%)
Jan 03, 2017 6.520 6.530 6.100 6.150 4,908,223 -0.18(-2.84%)
Dec 30, 2016 6.330 6.330 6.330 0 +0.00(+0.00%)
Dec 29, 2016 6.360 6.395 6.315 6.330 1,533,858 -0.03(-0.47%)
Dec 28, 2016 6.380 6.430 6.350 6.360 2,131,269 +0.01(+0.16%)
Dec 27, 2016 6.300 6.385 6.290 6.350 1,980,630 +0.13(+2.09%)
Dec 23, 2016 6.220 6.220 6.220 0 +0.06(+0.97%)
Dec 22, 2016 6.190 6.260 6.160 6.160 1,118,003 +0.01(+0.16%)
Dec 21, 2016 6.320 6.320 6.134 6.150 1,466,308 -0.13(-2.07%)
Dec 20, 2016 6.320 6.355 6.260 6.280 1,769,531 +0.06(+0.96%)
Dec 19, 2016 6.200 6.290 6.190 6.220 1,664,972 -0.01(-0.16%)
Dec 16, 2016 6.160 6.250 6.141 6.230 2,180,569 +0.11(+1.80%)
Dec 15, 2016 6.000 6.180 5.980 6.120 2,199,195 +0.05(+0.82%)
Dec 14, 2016 6.260 6.350 6.060 6.070 3,577,718 -0.27(-4.26%)
Dec 13, 2016 6.390 6.405 6.280 6.340 2,680,843 +0.07(+1.12%)
Dec 12, 2016 6.470 6.490 6.240 6.270 7,481,998 +0.10(+1.62%)
Dec 09, 2016 6.170 6.180 6.130 6.170 2,565,423 +0.10(+1.65%)
Dec 08, 2016 5.990 6.100 5.920 6.070 3,594,643 +0.12(+2.02%)
Dec 07, 2016 5.980 6.030 5.915 5.950 2,142,887 -0.11(-1.82%)
Dec 06, 2016 6.020 6.100 5.980 6.060 3,568,225 -0.05(-0.82%)
Dec 05, 2016 6.280 6.290 6.085 6.110 3,504,261 -0.08(-1.29%)
Dec 02, 2016 6.150 6.198 6.093 6.190 3,498,638 +0.11(+1.81%)
Dec 01, 2016 6.080 6.220 6.040 6.080 7,829,485 +0.26(+4.47%)
Nov 30, 2016 5.720 5.940 5.710 5.820 8,273,060 +0.43(+7.98%)
Nov 29, 2016 5.370 5.450 5.330 5.390 3,072,809 -0.16(-2.88%)
Nov 28, 2016 5.600 5.690 5.530 5.550 2,278,792 -0.01(-0.18%)
Nov 25, 2016 5.630 5.642 5.500 5.560 1,378,335 -0.16(-2.80%)
Nov 23, 2016 5.720 5.720 5.720 0 +0.01(+0.18%)
Nov 22, 2016 5.780 5.825 5.615 5.710 2,014,592 -0.08(-1.38%)
Nov 21, 2016 5.740 5.850 5.720 5.790 3,143,521 +0.25(+4.51%)
Nov 18, 2016 5.470 5.570 5.405 5.540 3,002,382 +0.15(+2.78%)
Nov 17, 2016 5.570 5.620 5.380 5.390 2,895,139 -0.08(-1.46%)
Nov 16, 2016 5.490 5.630 5.430 5.470 2,495,620 -0.08(-1.44%)
Nov 15, 2016 5.410 5.580 5.400 5.550 3,524,253 +0.29(+5.51%)
Nov 14, 2016 5.220 5.285 5.100 5.260 4,139,154 +0.04(+0.77%)
Nov 11, 2016 5.270 5.280 5.200 5.220 3,616,718 -0.15(-2.79%)
Nov 10, 2016 5.390 5.470 5.360 5.370 1,986,555 -0.15(-2.72%)
Nov 09, 2016 5.420 5.580 5.370 5.520 2,757,680 +0.11(+2.03%)
Nov 08, 2016 5.370 5.480 5.350 5.410 2,157,926 +0.00(+0.00%)
Nov 07, 2016 5.370 5.405 5.291 5.410 1,898,840 +0.12(+2.27%)
Nov 04, 2016 5.300 5.385 5.220 5.290 3,600,416 -0.02(-0.38%)
Nov 03, 2016 5.450 5.465 5.300 5.310 4,484,295 -0.14(-2.57%)
Nov 02, 2016 5.510 5.550 5.370 5.450 3,239,761 -0.18(-3.20%)
Nov 01, 2016 5.680 5.700 5.545 5.630 1,630,145 +0.03(+0.54%)
Oct 31, 2016 5.800 5.820 5.600 5.600 4,141,391 -0.30(-5.08%)
Oct 28, 2016 5.960 6.030 5.850 5.900 1,713,894 -0.13(-2.16%)
Oct 27, 2016 6.030 6.080 5.987 6.030 998,762 +0.07(+1.17%)
Oct 26, 2016 5.950 6.110 5.900 5.960 2,598,744 -0.10(-1.65%)
Oct 25, 2016 6.130 6.175 6.040 6.060 1,816,752 -0.13(-2.10%)
Oct 24, 2016 6.110 6.190 6.030 6.190 1,446,713 -0.04(-0.64%)
Oct 21, 2016 6.180 6.230 6.125 6.230 876,664 +0.05(+0.81%)
Oct 20, 2016 6.190 6.250 6.150 6.180 3,066,719 -0.13(-2.06%)
Oct 19, 2016 6.250 6.410 6.250 6.310 3,233,225 +0.13(+2.10%)
Oct 18, 2016 6.200 6.200 6.090 6.180 958,125 +0.05(+0.82%)
Oct 17, 2016 6.140 6.170 6.050 6.130 917,423 -0.05(-0.81%)
Oct 14, 2016 6.190 6.200 6.100 6.180 1,696,706 +0.00(+0.00%)
Oct 13, 2016 6.130 6.200 6.020 6.180 3,319,671 +0.02(+0.32%)
Oct 12, 2016 6.150 6.180 6.110 6.160 1,694,148 -0.07(-1.12%)
Oct 11, 2016 6.310 6.350 6.170 6.230 4,413,892 -0.06(-0.95%)
Oct 10, 2016 6.200 6.370 6.200 6.290 4,039,190 +0.23(+3.80%)
Oct 07, 2016 6.190 6.200 6.040 6.060 2,881,751 -0.16(-2.57%)
Oct 06, 2016 6.170 6.220 6.120 6.220 3,542,971 +0.12(+1.97%)
Oct 05, 2016 6.070 6.120 6.010 6.100 4,452,266 +0.18(+3.04%)
Oct 04, 2016 5.990 6.000 5.900 5.920 2,832,757 -0.03(-0.50%)
Oct 03, 2016 5.870 5.990 5.830 5.950 2,830,801 +0.12(+2.06%)
Sep 30, 2016 5.850 5.870 5.780 5.830 3,369,431 +0.07(+1.22%)
Sep 29, 2016 5.750 5.880 5.700 5.760 3,901,014 +0.09(+1.59%)
Sep 28, 2016 5.490 5.790 5.355 5.670 5,647,773 +0.27(+5.00%)
Sep 27, 2016 5.420 5.483 5.330 5.400 3,306,643 -0.14(-2.53%)
Sep 26, 2016 5.520 5.630 5.500 5.540 2,736,862 +0.10(+1.84%)
Sep 23, 2016 5.640 5.680 5.360 5.440 3,638,665 -0.20(-3.55%)
Sep 22, 2016 5.680 5.710 5.620 5.640 2,975,606 +0.07(+1.26%)
Sep 21, 2016 5.490 5.590 5.470 5.570 3,553,359 +0.18(+3.34%)
Sep 20, 2016 5.270 5.435 5.240 5.390 3,233,165 +0.06(+1.13%)
Sep 19, 2016 5.340 5.470 5.320 5.330 2,598,059 +0.01(+0.19%)
Sep 16, 2016 5.300 5.420 5.280 5.320 3,519,697 -0.10(-1.85%)
Sep 15, 2016 5.410 5.500 5.330 5.420 3,532,926 +0.04(+0.74%)
Sep 14, 2016 5.450 5.551 5.330 5.380 4,627,594 -0.14(-2.54%)
Sep 13, 2016 5.590 5.629 5.490 5.520 3,489,087 -0.17(-2.99%)
Sep 12, 2016 5.520 5.750 5.498 5.690 1,589,245 +0.03(+0.53%)
Sep 09, 2016 5.790 5.810 5.640 5.660 3,184,676 -0.24(-4.07%)
Sep 08, 2016 5.780 5.950 5.670 5.900 4,645,646 +0.27(+4.80%)
Sep 07, 2016 5.570 5.650 5.500 5.630 1,496,247 +0.10(+1.81%)
Sep 06, 2016 5.450 5.570 5.415 5.530 1,578,225 +0.08(+1.47%)
Sep 02, 2016 5.440 5.450 5.450 5.450 1,812,600 +0.09(+1.68%)
Sep 01, 2016 5.410 5.460 5.280 5.360 3,644,746 -0.17(-3.07%)
Aug 31, 2016 5.660 5.690 5.480 5.530 2,920,672 -0.22(-3.83%)
Aug 30, 2016 5.860 5.890 5.700 5.750 1,632,796 -0.07(-1.20%)
Aug 29, 2016 5.780 5.867 5.770 5.820 897,561 -0.04(-0.68%)
Aug 26, 2016 5.850 6.029 5.790 5.860 1,684,655 +0.01(+0.17%)
Aug 25, 2016 5.760 5.890 5.750 5.850 1,347,328 +0.07(+1.21%)
Aug 24, 2016 5.850 5.900 5.730 5.780 2,761,543 -0.16(-2.69%)
Aug 23, 2016 5.780 6.000 5.750 5.940 2,677,692 +0.06(+1.02%)
Aug 22, 2016 5.930 5.970 5.865 5.880 2,664,334 -0.20(-3.29%)
Aug 19, 2016 6.090 6.110 6.020 6.080 2,838,135 +0.00(+0.00%)
Aug 18, 2016 5.940 6.110 5.940 6.080 4,106,672 +0.20(+3.40%)
Aug 17, 2016 5.830 5.900 5.720 5.880 3,183,587 +0.03(+0.51%)
Aug 16, 2016 5.790 5.860 5.730 5.850 3,066,453 +0.06(+1.04%)
Aug 15, 2016 5.710 5.800 5.670 5.790 2,635,279 +0.17(+3.02%)
Aug 12, 2016 5.540 5.635 5.500 5.620 3,218,571 +0.16(+2.93%)
Aug 11, 2016 5.280 5.541 5.251 5.460 3,918,487 +0.25(+4.80%)
Aug 10, 2016 5.430 5.492 5.200 5.210 3,068,331 -0.20(-3.70%)
Aug 09, 2016 5.500 5.530 5.370 5.410 1,865,134 -0.02(-0.37%)
Aug 08, 2016 5.420 5.520 5.400 5.430 2,699,835 +0.13(+2.45%)
Aug 05, 2016 5.260 5.300 5.150 5.300 2,055,098 +0.04(+0.76%)
Aug 04, 2016 5.100 5.310 5.060 5.260 3,218,020 +0.13(+2.53%)
Aug 03, 2016 4.980 5.170 4.880 5.130 6,355,584 +0.17(+3.43%)
Aug 02, 2016 5.080 5.110 4.880 4.960 4,499,017 -0.01(-0.20%)
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.