Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.659 5.726 5.557 5.659 884,672 +0.10(+1.83%)
Oct 30, 2017 5.591 5.692 5.557 5.557 690,306 +0.00(+0.00%)
Oct 27, 2017 5.523 5.625 5.489 5.557 464,501 +0.03(+0.61%)
Oct 26, 2017 5.557 5.577 5.489 5.523 234,834 -0.03(-0.61%)
Oct 25, 2017 5.591 5.625 5.557 5.557 384,647 -0.10(-1.80%)
Oct 24, 2017 5.692 5.692 5.625 5.659 276,972 +0.03(+0.60%)
Oct 23, 2017 5.726 5.760 5.625 5.625 333,212 -0.10(-1.78%)
Oct 20, 2017 5.760 5.794 5.726 5.726 231,158 -0.05(-0.82%)
Oct 19, 2017 5.726 5.828 5.692 5.774 622,962 +0.05(+0.83%)
Oct 18, 2017 5.760 5.794 5.692 5.726 372,148 -0.03(-0.59%)
Oct 17, 2017 5.828 5.828 5.760 5.760 559,999 -0.07(-1.16%)
Oct 16, 2017 5.659 5.862 5.642 5.828 924,691 +0.24(+4.24%)
Oct 13, 2017 5.523 5.726 5.523 5.591 1,325,822 +0.07(+1.23%)
Oct 12, 2017 5.489 5.523 5.472 5.523 409,730 +0.00(+0.00%)
Oct 11, 2017 5.523 5.557 5.489 5.523 463,218 +0.07(+1.24%)
Oct 10, 2017 5.455 5.489 5.455 5.455 447,881 +0.03(+0.62%)
Oct 09, 2017 5.455 5.489 5.421 5.421 415,207 -0.03(-0.62%)
Oct 06, 2017 5.455 5.489 5.387 5.455 850,282 -0.07(-1.23%)
Oct 05, 2017 5.455 5.523 5.438 5.523 2,004,294 +0.07(+1.24%)
Oct 04, 2017 5.455 5.523 5.455 5.455 993,228 +0.00(+0.00%)
Oct 03, 2017 5.455 5.489 5.421 5.455 2,939,159 +0.00(+0.00%)
Oct 02, 2017 5.455 5.506 5.421 5.455 896,330 -0.03(-0.62%)
Sep 29, 2017 5.455 5.591 5.438 5.489 1,404,693 +0.10(+1.89%)
Sep 28, 2017 5.320 5.404 5.303 5.387 844,604 +0.17(+3.25%)
Sep 27, 2017 5.252 5.320 5.184 5.218 680,115 +0.00(+0.00%)
Sep 26, 2017 5.320 5.320 5.218 5.218 480,953 -0.10(-1.91%)
Sep 25, 2017 5.387 5.421 5.320 5.320 457,147 -0.03(-0.51%)
Sep 22, 2017 5.414 5.414 5.347 5.347 720,449 -0.07(-1.24%)
Sep 21, 2017 5.448 5.448 5.414 5.414 278,617 -0.03(-0.62%)
Sep 20, 2017 5.448 5.481 5.380 5.448 1,307,640 +0.07(+1.25%)
Sep 19, 2017 5.414 5.465 5.380 5.380 714,467 +0.03(+0.63%)
Sep 18, 2017 5.347 5.448 5.330 5.347 969,509 +0.00(+0.00%)
Sep 15, 2017 5.380 5.448 5.347 5.347 588,131 +0.00(+0.00%)
Sep 14, 2017 5.414 5.448 5.347 5.347 407,023 -0.07(-1.24%)
Sep 13, 2017 5.448 5.448 5.364 5.414 788,531 +0.07(+1.26%)
Sep 12, 2017 5.380 5.448 5.313 5.347 662,092 +0.00(+0.00%)
Sep 11, 2017 5.380 5.448 5.313 5.347 701,616 -0.03(-0.62%)
Sep 08, 2017 5.380 5.431 5.347 5.380 1,003,529 -0.03(-0.62%)
Sep 07, 2017 5.347 5.448 5.330 5.414 1,201,288 +0.17(+3.21%)
Sep 06, 2017 5.179 5.280 5.179 5.246 585,214 +0.07(+1.30%)
Sep 05, 2017 5.145 5.195 5.078 5.179 659,807 +0.10(+1.99%)
Sep 01, 2017 5.145 5.179 5.078 5.078 465,354 -0.03(-0.66%)
Aug 31, 2017 5.111 5.162 5.078 5.111 671,965 +0.03(+0.66%)
Aug 30, 2017 5.145 5.145 5.044 5.078 490,644 -0.10(-1.95%)
Aug 29, 2017 5.179 5.212 5.145 5.179 437,053 +0.00(+0.00%)
Aug 28, 2017 5.246 5.280 5.145 5.179 453,357 +0.00(+0.00%)
Aug 25, 2017 5.078 5.212 5.078 5.179 361,344 +0.17(+3.36%)
Aug 24, 2017 4.977 5.044 4.960 5.011 749,225 +0.13(+2.76%)
Aug 23, 2017 4.842 4.910 4.842 4.876 605,863 +0.07(+1.40%)
Aug 22, 2017 4.809 4.842 4.775 4.809 1,015,230 +0.10(+2.14%)
Aug 21, 2017 4.809 4.842 4.674 4.708 1,504,250 +0.03(+0.72%)
Aug 18, 2017 4.775 4.775 4.674 4.674 1,200,095 +0.03(+0.72%)
Aug 17, 2017 4.809 4.842 4.641 4.641 1,274,248 -0.13(-2.82%)
Aug 16, 2017 4.809 4.842 4.775 4.775 537,679 +0.03(+0.71%)
Aug 15, 2017 4.809 4.826 4.742 4.742 674,262 -0.10(-2.08%)
Aug 14, 2017 4.876 4.900 4.775 4.842 682,996 +0.00(+0.00%)
Aug 11, 2017 4.809 4.876 4.775 4.842 1,564,244 -0.17(-3.36%)
Aug 10, 2017 5.078 5.111 4.977 5.011 1,099,915 -0.07(-1.32%)
Aug 09, 2017 5.111 5.179 5.044 5.078 604,977 -0.13(-2.58%)
Aug 08, 2017 5.280 5.330 5.179 5.212 758,715 -0.07(-1.27%)
Aug 07, 2017 5.313 5.347 5.246 5.280 538,473 +0.00(+0.00%)
Aug 04, 2017 5.347 5.380 5.246 5.280 905,966 +0.00(+0.00%)
Aug 03, 2017 5.380 5.380 5.280 5.280 321,945 -0.13(-2.48%)
Aug 02, 2017 5.414 5.448 5.364 5.414 299,850 +0.00(+0.00%)
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.