Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.490 6.590 6.490 6.510 1,282,901 +0.06(+0.93%)
Nov 29, 2017 6.610 6.670 6.450 6.450 994,600 -0.16(-2.42%)
Nov 28, 2017 6.600 6.670 6.580 6.610 2,138,106 -0.44(-6.24%)
Nov 27, 2017 7.020 7.210 7.010 7.050 3,356,198 -0.02(-0.28%)
Nov 24, 2017 6.420 7.520 6.420 7.070 4,725,694 +0.76(+12.04%)
Nov 22, 2017 6.340 6.360 6.310 6.310 559,830 +0.04(+0.64%)
Nov 21, 2017 6.250 6.280 6.220 6.270 380,503 +0.06(+0.97%)
Nov 20, 2017 6.180 6.210 6.154 6.210 549,539 +0.00(+0.00%)
Nov 17, 2017 6.210 6.230 6.185 6.210 510,097 +0.01(+0.16%)
Nov 16, 2017 6.190 6.200 6.160 6.200 614,138 -0.01(-0.16%)
Nov 15, 2017 6.240 6.240 6.180 6.210 947,283 -0.02(-0.32%)
Nov 14, 2017 6.220 6.260 6.190 6.230 776,265 +0.08(+1.30%)
Nov 13, 2017 6.130 6.185 6.130 6.150 857,113 +0.00(+0.00%)
Nov 10, 2017 6.160 6.170 6.130 6.150 456,780 +0.03(+0.49%)
Nov 09, 2017 6.170 6.170 6.070 6.120 558,457 -0.08(-1.29%)
Nov 08, 2017 6.200 6.220 6.170 6.200 332,377 +0.06(+0.98%)
Nov 07, 2017 6.210 6.210 6.100 6.140 480,395 -0.06(-0.97%)
Nov 06, 2017 6.150 6.200 6.130 6.200 470,937 +0.04(+0.65%)
Nov 03, 2017 6.180 6.180 6.130 6.160 629,170 -0.04(-0.65%)
Nov 02, 2017 6.160 6.210 6.160 6.200 1,185,535 +0.10(+1.64%)
Nov 01, 2017 6.200 6.200 6.080 6.100 906,077 -0.06(-0.97%)
Oct 31, 2017 6.150 6.170 6.130 6.160 957,669 +0.01(+0.16%)
Oct 30, 2017 6.230 6.230 6.150 6.150 791,751 -0.17(-2.69%)
Oct 27, 2017 6.250 6.335 6.250 6.320 411,405 +0.09(+1.44%)
Oct 26, 2017 6.270 6.270 6.210 6.230 360,499 -0.05(-0.80%)
Oct 25, 2017 6.290 6.330 6.221 6.280 682,163 +0.02(+0.32%)
Oct 24, 2017 6.290 6.290 6.230 6.260 399,185 +0.00(+0.00%)
Oct 23, 2017 6.300 6.330 6.250 6.260 352,963 +0.06(+0.97%)
Oct 20, 2017 6.240 6.240 6.190 6.200 516,528 -0.03(-0.48%)
Oct 19, 2017 6.260 6.260 6.200 6.230 569,756 -0.07(-1.11%)
Oct 18, 2017 6.290 6.320 6.280 6.300 724,938 +0.01(+0.16%)
Oct 17, 2017 6.320 6.320 6.270 6.290 680,362 -0.09(-1.41%)
Oct 16, 2017 6.400 6.420 6.370 6.380 677,061 -0.01(-0.16%)
Oct 13, 2017 6.380 6.420 6.370 6.390 922,026 +0.01(+0.16%)
Oct 12, 2017 6.370 6.400 6.360 6.380 650,417 +0.04(+0.63%)
Oct 11, 2017 6.310 6.350 6.260 6.340 1,276,689 +0.02(+0.32%)
Oct 10, 2017 6.270 6.320 6.270 6.320 578,944 +0.06(+0.96%)
Oct 09, 2017 6.250 6.290 6.250 6.260 425,833 +0.01(+0.16%)
Oct 06, 2017 6.230 6.270 6.200 6.250 534,721 +0.04(+0.64%)
Oct 05, 2017 6.200 6.240 6.190 6.210 508,223 +0.04(+0.65%)
Oct 04, 2017 6.200 6.200 6.150 6.170 594,946 -0.03(-0.48%)
Oct 03, 2017 6.180 6.220 6.170 6.200 658,612 +0.02(+0.32%)
Oct 02, 2017 6.180 6.180 6.120 6.180 777,733 +0.00(+0.00%)
Sep 29, 2017 6.140 6.190 6.120 6.180 1,048,213 +0.13(+2.15%)
Sep 28, 2017 6.050 6.090 6.020 6.050 824,993 +0.04(+0.67%)
Sep 27, 2017 6.000 6.010 1,033,507 -0.01(-0.17%)
Sep 26, 2017 6.090 6.090 6.010 6.020 1,151,917 -0.01(-0.17%)
Sep 25, 2017 6.080 6.100 6.020 6.030 872,667 -0.15(-2.43%)
Sep 22, 2017 6.210 6.210 6.145 6.180 895,752 -0.05(-0.80%)
Sep 21, 2017 6.180 6.240 6.170 6.230 1,198,687 +0.08(+1.30%)
Sep 20, 2017 6.120 6.170 6.110 6.150 1,240,134 +0.00(+0.00%)
Sep 19, 2017 6.160 6.170 6.120 6.150 583,514 +0.01(+0.16%)
Sep 18, 2017 6.080 6.165 6.080 6.140 837,582 +0.15(+2.50%)
Sep 15, 2017 6.000 6.030 5.970 5.990 1,330,265 +0.02(+0.34%)
Sep 14, 2017 5.910 6.000 5.910 5.970 1,083,921 +0.11(+1.88%)
Sep 13, 2017 6.030 6.030 5.860 5.860 1,713,947 -0.30(-4.87%)
Sep 12, 2017 6.190 6.205 6.150 6.160 610,092 -0.03(-0.48%)
Sep 11, 2017 6.110 6.200 6.100 6.190 506,951 +0.02(+0.32%)
Sep 08, 2017 6.150 6.230 6.150 6.170 456,681 -0.02(-0.32%)
Sep 07, 2017 6.130 6.230 6.130 6.190 668,599 +0.05(+0.81%)
Sep 06, 2017 6.130 6.170 6.130 6.140 465,610 +0.04(+0.66%)
Sep 05, 2017 6.100 6.130 6.060 6.100 576,838 -0.03(-0.49%)
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.