Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2017 6.370 14 -0.09(-1.39%)
May 23, 2017 6.460 85 +0.06(+0.95%)
May 22, 2017 6.301 6.400 6.250 6.399 3,329 +0.10(+1.57%)
May 19, 2017 6.160 6.320 6.150 6.300 4,313 +0.06(+0.96%)
May 18, 2017 6.130 6.430 6.130 6.240 1,373 +0.19(+3.14%)
May 17, 2017 6.000 6.060 5.880 6.050 6,165 +0.15(+2.54%)
May 16, 2017 6.070 6.146 5.610 5.900 134,431 -0.28(-4.52%)
May 15, 2017 6.010 6.200 6.010 6.179 12,366 +0.08(+1.31%)
May 12, 2017 6.060 6.100 5.700 6.099 37,676 +0.04(+0.65%)
May 11, 2017 6.210 6.210 6.030 6.060 2,209 -0.09(-1.46%)
May 10, 2017 6.120 6.160 6.120 6.150 817 +0.12(+1.99%)
May 09, 2017 5.900 6.090 5.900 6.030 3,702 +0.03(+0.50%)
May 08, 2017 5.910 6.120 5.910 6.000 1,721 +0.07(+1.18%)
May 05, 2017 5.950 5.970 5.930 5.930 2,009 +0.08(+1.37%)
May 04, 2017 5.857 5.920 5.166 5.850 72,235 +0.07(+1.17%)
May 03, 2017 5.810 5.950 5.400 5.782 91,423 -0.06(-0.99%)
May 02, 2017 6.059 6.059 5.805 5.840 87,923 -0.05(-0.85%)
May 01, 2017 6.060 6.310 5.850 5.890 37,009 -0.12(-2.00%)
Apr 28, 2017 6.140 6.140 5.900 6.010 4,790 +0.00(+0.00%)
Apr 27, 2017 6.480 6.480 6.000 6.010 49,419 -0.57(-8.66%)
Apr 26, 2017 6.480 6.580 6.220 6.580 11,293 +0.00(+0.00%)
Apr 25, 2017 7.000 7.000 6.266 6.580 45,443 -0.42(-6.00%)
Apr 24, 2017 6.990 7.000 6.960 7.000 9,077 +0.00(+0.00%)
Apr 20, 2017 7.000 151 +0.25(+3.70%)
Apr 19, 2017 6.550 6.750 6.530 6.750 45,594 +0.10(+1.50%)
Apr 18, 2017 6.610 6.720 6.590 6.650 5,414 +0.00(+0.00%)
Apr 17, 2017 6.870 6.870 6.450 6.650 3,786 -0.19(-2.78%)
Apr 13, 2017 6.530 6.840 6.406 6.840 3,231 +0.41(+6.38%)
Apr 12, 2017 6.260 6.430 6.260 6.430 656 +0.07(+1.10%)
Apr 11, 2017 6.330 6.386 6.122 6.360 46,062 -0.07(-1.09%)
Apr 10, 2017 6.238 6.430 6.230 6.430 2,046 +0.21(+3.38%)
Apr 07, 2017 6.290 6.400 6.217 6.220 1,717 -0.09(-1.43%)
Apr 06, 2017 6.297 6.510 6.200 6.310 3,017 -0.04(-0.63%)
Apr 05, 2017 6.560 6.560 6.309 6.350 5,328 -0.14(-2.16%)
Apr 04, 2017 6.420 6.490 6.420 6.490 520 +0.12(+1.88%)
Apr 03, 2017 6.490 6.700 6.250 6.370 50,435 -0.04(-0.62%)
Mar 31, 2017 6.060 6.410 6.060 6.410 61,168 +0.23(+3.72%)
Mar 30, 2017 6.280 6.680 6.000 6.180 40,448 -0.10(-1.59%)
Mar 29, 2017 6.520 6.520 6.010 6.280 37,534 -0.15(-2.33%)
Mar 28, 2017 6.270 6.460 6.270 6.430 746 +0.22(+3.54%)
Mar 27, 2017 6.290 6.300 6.210 6.210 2,439 -0.04(-0.64%)
Mar 24, 2017 6.299 6.410 6.250 6.250 2,000 +0.01(+0.16%)
Mar 23, 2017 6.240 6.370 6.150 6.240 29,000 +0.07(+1.13%)
Mar 22, 2017 5.800 6.170 5.740 6.170 43,596 +0.32(+5.47%)
Mar 21, 2017 5.870 5.870 5.780 5.850 806 -0.08(-1.35%)
Mar 20, 2017 5.980 6.110 5.930 5.930 10,646 +0.00(+0.00%)
Mar 17, 2017 6.140 6.225 5.930 5.930 22,865 -0.21(-3.42%)
Mar 16, 2017 5.970 6.180 5.970 6.140 18,667 +0.26(+4.42%)
Mar 15, 2017 6.050 6.330 5.880 5.880 22,383 -0.22(-3.61%)
Mar 14, 2017 5.900 6.100 5.878 6.100 25,659 +0.20(+3.39%)
Mar 13, 2017 5.950 5.950 5.900 5.900 13,236 -0.06(-1.01%)
Mar 10, 2017 6.200 6.200 5.950 5.960 12,329 -0.30(-4.79%)
Mar 09, 2017 5.829 6.260 5.829 6.260 643 +0.40(+6.83%)
Mar 08, 2017 6.030 6.030 5.851 5.860 6,673 -0.18(-2.98%)
Mar 07, 2017 6.040 6.040 6.040 6.040 119 +0.02(+0.33%)
Mar 06, 2017 6.100 6.100 6.000 6.020 4,459 -0.04(-0.66%)
Mar 03, 2017 6.090 6.100 6.060 6.060 2,120 -0.06(-0.98%)
Mar 02, 2017 6.080 6.120 6.080 6.120 201 +0.12(+2.00%)
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.