Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.