Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.900 5.990 5.830 5.870 1,376,325 +0.03(+0.51%)
Feb 27, 2017 5.760 5.860 5.760 5.840 836,505 +0.08(+1.39%)
Feb 24, 2017 5.910 5.910 5.560 5.760 878,974 -0.22(-3.68%)
Feb 23, 2017 6.010 6.080 5.920 5.980 231,059 -0.03(-0.50%)
Feb 22, 2017 6.090 6.140 5.990 6.010 283,688 -0.07(-1.15%)
Feb 21, 2017 6.060 6.140 6.010 6.080 256,204 +0.02(+0.33%)
Feb 17, 2017 6.060 6.060 6.060 0 +0.02(+0.33%)
Feb 16, 2017 6.040 6.100 6.000 6.040 184,255 +0.00(+0.00%)
Feb 15, 2017 6.140 6.140 5.975 6.040 358,175 -0.18(-2.89%)
Feb 14, 2017 6.290 6.290 6.160 6.220 255,357 -0.07(-1.11%)
Feb 13, 2017 6.340 6.340 6.240 6.290 318,352 -0.01(-0.16%)
Feb 10, 2017 6.220 6.345 6.210 6.300 406,342 +0.09(+1.45%)
Feb 09, 2017 6.100 6.220 6.080 6.210 300,540 +0.09(+1.47%)
Feb 08, 2017 6.070 6.120 5.920 6.120 374,235 +0.11(+1.83%)
Feb 07, 2017 6.140 6.170 5.950 6.010 480,085 -0.10(-1.64%)
Feb 06, 2017 6.230 6.230 6.100 6.110 152,719 -0.10(-1.61%)
Feb 03, 2017 6.210 6.230 6.120 6.210 204,374 +0.06(+0.98%)
Feb 02, 2017 5.990 6.150 5.990 6.150 779,657 +0.17(+2.84%)
Feb 01, 2017 6.010 6.070 5.910 5.980 560,179 -0.03(-0.50%)
Jan 31, 2017 5.960 6.060 5.960 6.010 380,589 +0.06(+1.01%)
Jan 30, 2017 5.980 5.990 5.890 5.950 424,163 -0.06(-1.00%)
Jan 27, 2017 6.150 6.150 5.980 6.010 232,401 -0.10(-1.64%)
Jan 26, 2017 6.180 6.270 6.100 6.110 247,410 -0.09(-1.45%)
Jan 25, 2017 6.220 6.230 6.140 6.200 306,961 +0.01(+0.16%)
Jan 24, 2017 6.230 6.240 6.140 6.190 367,477 -0.05(-0.80%)
Jan 23, 2017 6.220 6.280 6.170 6.240 184,545 +0.03(+0.48%)
Jan 20, 2017 6.170 6.250 6.100 6.210 274,447 +0.01(+0.16%)
Jan 19, 2017 6.290 6.305 6.180 6.200 597,265 -0.10(-1.59%)
Jan 18, 2017 6.300 6.360 6.250 6.300 697,520 -0.01(-0.16%)
Jan 17, 2017 6.300 6.340 6.230 6.310 284,784 +0.05(+0.80%)
Jan 13, 2017 6.260 6.260 6.260 0 -0.05(-0.79%)
Jan 12, 2017 6.300 6.330 6.260 6.310 346,489 +0.03(+0.48%)
Jan 11, 2017 6.350 6.390 6.270 6.280 266,679 -0.05(-0.79%)
Jan 10, 2017 6.380 6.390 6.290 6.330 352,005 -0.06(-0.94%)
Jan 09, 2017 6.540 6.540 6.140 6.390 578,239 -0.22(-3.33%)
Jan 06, 2017 6.680 6.680 6.530 6.610 272,625 -0.09(-1.34%)
Jan 05, 2017 6.720 6.720 6.600 6.700 346,779 -0.05(-0.74%)
Jan 04, 2017 6.660 6.790 6.610 6.750 355,420 +0.09(+1.35%)
Jan 03, 2017 6.550 6.660 6.500 6.660 390,603 +0.13(+1.99%)
Dec 30, 2016 6.530 6.530 6.530 0 +0.13(+2.03%)
Dec 29, 2016 6.220 6.420 6.220 6.400 295,272 +0.18(+2.89%)
Dec 28, 2016 6.270 6.290 6.140 6.220 290,851 -0.05(-0.80%)
Dec 27, 2016 6.260 6.300 6.200 6.270 472,090 +0.02(+0.32%)
Dec 23, 2016 6.250 6.250 6.250 0 -0.03(-0.48%)
Dec 22, 2016 6.310 6.330 6.200 6.280 303,945 -0.05(-0.79%)
Dec 21, 2016 6.470 6.520 6.330 6.330 345,907 -0.16(-2.47%)
Dec 20, 2016 6.420 6.520 6.330 6.490 402,761 +0.07(+1.09%)
Dec 19, 2016 6.420 6.520 6.370 6.420 625,358 +0.06(+0.94%)
Dec 16, 2016 6.280 6.460 6.280 6.360 2,094,632 +0.10(+1.60%)
Dec 15, 2016 6.310 6.420 6.220 6.260 569,254 -0.06(-0.95%)
Dec 14, 2016 6.590 6.660 6.300 6.320 594,283 -0.24(-3.66%)
Dec 13, 2016 6.640 6.640 6.490 6.560 302,931 -0.02(-0.30%)
Dec 12, 2016 6.460 6.580 6.440 6.580 349,110 +0.09(+1.39%)
Dec 09, 2016 6.530 6.640 6.450 6.490 463,001 -0.08(-1.22%)
Dec 08, 2016 6.450 6.595 6.380 6.570 433,280 +0.12(+1.86%)
Dec 07, 2016 6.350 6.510 6.350 6.450 586,742 +0.10(+1.57%)
Dec 06, 2016 6.300 6.370 6.190 6.350 439,870 +0.05(+0.79%)
Dec 05, 2016 6.230 6.305 6.170 6.300 398,683 +0.11(+1.78%)
Dec 02, 2016 6.230 6.350 6.180 6.190 211,901 -0.02(-0.32%)
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.