Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.310 7.310 7.240 7.270 43,452 +0.04(+0.62%)
Oct 30, 2017 7.180 7.240 7.180 7.225 67,281 +0.22(+3.21%)
Oct 27, 2017 6.975 7.000 6.930 7.000 34,442 +0.18(+2.71%)
Oct 26, 2017 6.775 6.830 6.770 6.815 28,202 +0.01(+0.07%)
Oct 25, 2017 6.870 6.870 6.792 6.810 38,196 -0.03(-0.44%)
Oct 24, 2017 6.810 6.860 6.810 6.840 7,162 +0.16(+2.40%)
Oct 23, 2017 6.690 6.710 6.660 6.680 21,811 -0.03(-0.45%)
Oct 20, 2017 6.740 6.740 6.680 6.710 59,638 -0.10(-1.47%)
Oct 19, 2017 6.780 6.820 6.760 6.810 30,847 -0.07(-1.02%)
Oct 18, 2017 6.852 6.880 6.850 6.880 37,573 +0.21(+3.15%)
Oct 17, 2017 6.690 6.690 6.650 6.670 24,058 -0.07(-1.04%)
Oct 16, 2017 6.765 6.765 6.720 6.740 30,611 -0.03(-0.44%)
Oct 13, 2017 6.820 6.820 6.740 6.770 34,217 -0.04(-0.59%)
Oct 12, 2017 6.825 6.840 6.800 6.810 76,065 +0.30(+4.61%)
Oct 11, 2017 6.490 6.510 6.470 6.510 36,512 +0.09(+1.40%)
Oct 10, 2017 6.380 6.430 6.370 6.420 16,293 +0.02(+0.31%)
Oct 09, 2017 6.430 6.450 6.400 6.400 19,667 -0.06(-0.93%)
Oct 06, 2017 6.420 6.460 6.420 6.460 19,678 +0.03(+0.39%)
Oct 05, 2017 6.430 6.450 6.410 6.435 22,710 +0.03(+0.55%)
Oct 04, 2017 6.430 6.450 6.400 6.400 19,869 +0.03(+0.47%)
Oct 03, 2017 6.340 6.380 6.330 6.370 60,246 +0.04(+0.63%)
Oct 02, 2017 6.285 6.330 6.280 6.330 11,384 -0.02(-0.31%)
Sep 29, 2017 6.340 6.350 6.320 6.350 46,928 +0.01(+0.19%)
Sep 28, 2017 6.360 6.370 6.310 6.338 19,703 -0.01(-0.19%)
Sep 27, 2017 6.340 6.354 6.300 6.350 42,825 -0.04(-0.63%)
Sep 26, 2017 6.370 6.395 6.360 6.390 38,721 +0.08(+1.27%)
Sep 25, 2017 6.340 6.340 6.292 6.310 30,665 -0.09(-1.41%)
Sep 22, 2017 6.380 6.400 6.380 6.400 32,263 +0.03(+0.47%)
Sep 21, 2017 6.340 6.380 6.340 6.370 27,415 +0.04(+0.63%)
Sep 20, 2017 6.320 6.360 6.280 6.330 49,693 +0.02(+0.32%)
Sep 19, 2017 6.290 6.320 6.270 6.310 60,692 +0.03(+0.48%)
Sep 18, 2017 6.270 6.300 6.250 6.280 60,070 +0.08(+1.29%)
Sep 15, 2017 6.186 6.220 6.186 6.200 252,957 -0.01(-0.16%)
Sep 14, 2017 6.202 6.210 6.180 6.210 34,679 +0.04(+0.65%)
Sep 13, 2017 6.175 6.180 6.150 6.170 26,853 +0.02(+0.33%)
Sep 12, 2017 6.155 6.160 6.130 6.150 99,346 +0.09(+1.49%)
Sep 11, 2017 6.050 6.080 6.050 6.060 33,884 +0.03(+0.58%)
Sep 08, 2017 6.010 6.060 6.010 6.025 25,313 +0.01(+0.08%)
Sep 07, 2017 6.040 6.060 5.980 6.020 73,816 +0.08(+1.35%)
Sep 06, 2017 5.945 5.960 5.900 5.940 75,865 +0.14(+2.41%)
Sep 05, 2017 5.810 5.810 5.770 5.800 20,684 +0.11(+1.93%)
Sep 01, 2017 5.676 5.690 5.670 5.690 51,304 +0.06(+1.07%)
Aug 31, 2017 5.630 5.640 5.590 5.630 27,915 -0.03(-0.44%)
Aug 30, 2017 5.680 5.680 5.650 5.655 33,550 -0.04(-0.62%)
Aug 29, 2017 5.660 5.700 5.660 5.690 54,296 -0.07(-1.18%)
Aug 28, 2017 5.750 5.770 5.730 5.758 42,473 +0.04(+0.75%)
Aug 25, 2017 5.670 5.740 5.660 5.715 23,053 +0.02(+0.44%)
Aug 24, 2017 5.716 5.720 5.660 5.690 12,245 +0.04(+0.71%)
Aug 23, 2017 5.618 5.650 5.618 5.650 39,724 +0.05(+0.89%)
Aug 22, 2017 5.590 5.600 5.570 5.600 58,775 -0.02(-0.36%)
Aug 21, 2017 5.600 5.630 5.580 5.620 39,392 -0.04(-0.75%)
Aug 18, 2017 5.660 5.670 5.630 5.662 141,987 -0.00(-0.04%)
Aug 17, 2017 5.697 5.710 5.650 5.665 88,077 -0.07(-1.26%)
Aug 16, 2017 5.740 5.750 5.710 5.737 76,637 +0.01(+0.14%)
Aug 15, 2017 5.720 5.730 5.679 5.729 196,362 +0.02(+0.33%)
Aug 14, 2017 5.710 5.740 5.710 5.710 304,928 +0.04(+0.71%)
Aug 11, 2017 5.630 5.670 5.630 5.670 61,823 +0.06(+1.07%)
Aug 10, 2017 5.580 5.630 5.570 5.610 83,621 -0.05(-0.95%)
Aug 09, 2017 5.630 5.670 5.630 5.664 16,643 -0.01(-0.19%)
Aug 08, 2017 5.710 5.710 5.670 5.675 9,789 -0.01(-0.12%)
Aug 07, 2017 5.670 5.700 5.670 5.682 6,845 -0.05(-0.96%)
Aug 04, 2017 5.710 5.746 5.710 5.737 7,588 -0.03(-0.57%)
Aug 03, 2017 5.770 5.780 5.760 5.770 15,026 -0.05(-0.77%)
Aug 02, 2017 5.820 5.840 5.770 5.815 20,278 +0.04(+0.69%)
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.