Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.730 5.670 5.670 5.670 1,054,800 +0.06(+1.07%)
Dec 30, 2015 5.640 5.670 5.580 5.610 624,395 -0.13(-2.26%)
Dec 29, 2015 5.730 5.750 5.705 5.740 593,099 +0.03(+0.53%)
Dec 28, 2015 5.790 5.790 5.680 5.710 1,385,651 -0.07(-1.21%)
Dec 24, 2015 5.790 5.780 5.780 5.780 476,000 -0.05(-0.86%)
Dec 23, 2015 5.870 5.880 5.820 5.830 1,468,180 +0.15(+2.64%)
Dec 22, 2015 5.580 5.700 5.550 5.680 2,178,421 +0.14(+2.53%)
Dec 21, 2015 5.550 5.625 5.500 5.540 1,571,398 +0.11(+2.03%)
Dec 18, 2015 5.500 5.500 5.410 5.430 1,512,892 +0.02(+0.37%)
Dec 17, 2015 5.530 5.555 5.400 5.410 1,004,668 -0.11(-1.99%)
Dec 16, 2015 5.530 5.540 5.450 5.520 785,888 +0.04(+0.73%)
Dec 15, 2015 5.350 5.490 5.300 5.480 1,351,194 +0.30(+5.79%)
Dec 14, 2015 5.140 5.190 5.120 5.180 893,575 -0.13(-2.45%)
Dec 11, 2015 5.340 5.380 5.285 5.310 764,043 -0.17(-3.10%)
Dec 10, 2015 5.450 5.490 5.440 5.480 677,765 +0.05(+0.92%)
Dec 09, 2015 5.430 5.490 5.410 5.430 469,170 -0.04(-0.73%)
Dec 08, 2015 5.480 5.490 5.420 5.470 439,405 -0.08(-1.44%)
Dec 07, 2015 5.630 5.650 5.540 5.550 645,664 -0.09(-1.60%)
Dec 04, 2015 5.550 5.660 5.550 5.640 434,548 +0.09(+1.62%)
Dec 03, 2015 5.600 5.600 5.510 5.550 779,796 -0.04(-0.72%)
Dec 02, 2015 5.580 5.610 5.570 5.590 849,408 -0.02(-0.36%)
Dec 01, 2015 5.520 5.620 5.515 5.610 1,014,976 +0.22(+4.08%)
Nov 30, 2015 5.330 5.410 5.280 5.390 1,025,218 -0.05(-0.92%)
Nov 27, 2015 5.370 5.450 5.360 5.440 558,750 +0.02(+0.37%)
Nov 25, 2015 5.440 5.420 5.420 5.420 862,700 -0.09(-1.63%)
Nov 24, 2015 5.410 5.530 5.410 5.510 379,474 +0.00(+0.00%)
Nov 23, 2015 5.550 5.560 5.500 5.510 534,787 -0.05(-0.90%)
Nov 20, 2015 5.590 5.620 5.510 5.560 804,287 -0.06(-1.07%)
Nov 19, 2015 5.610 5.660 5.585 5.620 339,372 +0.07(+1.26%)
Nov 18, 2015 5.500 5.550 5.420 5.550 739,184 -0.01(-0.18%)
Nov 17, 2015 5.530 5.600 5.510 5.560 381,976 +0.11(+2.02%)
Nov 16, 2015 5.410 5.470 5.390 5.450 649,775 +0.04(+0.74%)
Nov 13, 2015 5.460 5.460 5.380 5.410 449,128 -0.14(-2.52%)
Nov 12, 2015 5.520 5.586 5.520 5.550 781,494 +0.00(+0.00%)
Nov 11, 2015 5.560 5.560 5.510 5.550 615,807 -0.12(-2.12%)
Nov 10, 2015 5.690 5.710 5.660 5.670 806,591 -0.06(-1.05%)
Nov 09, 2015 5.760 5.760 5.630 5.730 1,094,397 -0.06(-1.04%)
Nov 06, 2015 5.680 5.820 5.650 5.790 1,262,658 -0.10(-1.70%)
Nov 05, 2015 5.860 5.920 5.850 5.890 527,577 -0.01(-0.17%)
Nov 04, 2015 5.870 5.930 5.860 5.900 713,500 +0.09(+1.55%)
Nov 03, 2015 5.720 5.840 5.710 5.810 962,557 +0.08(+1.40%)
Nov 02, 2015 5.740 5.770 5.700 5.730 999,628 -0.01(-0.17%)
Oct 30, 2015 5.790 5.840 5.720 5.740 1,406,924 +0.03(+0.53%)
Oct 29, 2015 5.840 5.840 5.680 5.710 833,225 -0.22(-3.71%)
Oct 28, 2015 5.830 5.940 5.830 5.930 1,808,081 -0.05(-0.84%)
Oct 27, 2015 5.870 6.000 5.865 5.980 1,344,201 -0.03(-0.50%)
Oct 26, 2015 6.100 6.110 5.970 6.010 1,204,924 -0.11(-1.80%)
Oct 23, 2015 5.890 6.160 5.875 6.120 3,399,959 +0.21(+3.55%)
Oct 22, 2015 5.830 5.930 5.820 5.910 1,006,321 +0.11(+1.90%)
Oct 21, 2015 5.780 5.860 5.770 5.800 974,774 +0.00(+0.00%)
Oct 20, 2015 5.790 5.815 5.760 5.800 999,859 +0.00(+0.00%)
Oct 19, 2015 5.840 5.850 5.770 5.800 1,111,313 -0.15(-2.52%)
Oct 16, 2015 5.940 5.980 5.919 5.950 1,041,203 +0.06(+1.02%)
Oct 15, 2015 5.680 5.900 5.680 5.890 3,552,994 +0.49(+9.07%)
Oct 14, 2015 5.290 5.440 5.290 5.400 888,016 +0.16(+3.05%)
Oct 13, 2015 5.260 5.310 5.234 5.240 572,880 -0.10(-1.87%)
Oct 12, 2015 5.360 5.380 5.330 5.340 423,888 +0.00(+0.00%)
Oct 09, 2015 5.360 5.420 5.310 5.340 767,481 +0.00(+0.00%)
Oct 08, 2015 5.300 5.340 5.220 5.340 1,643,531 -0.04(-0.74%)
Oct 07, 2015 5.410 5.430 5.315 5.380 1,319,949 +0.04(+0.75%)
Oct 06, 2015 5.340 5.350 5.280 5.340 1,069,824 -0.09(-1.66%)
Oct 05, 2015 5.470 5.470 5.400 5.430 1,757,222 +0.01(+0.18%)
Oct 02, 2015 5.370 5.420 5.320 5.420 1,139,356 -0.07(-1.28%)
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.