Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.340 6.340 6.250 6.260 698,268 -0.05(-0.79%)
Apr 27, 2017 6.340 6.340 6.290 6.310 462,133 -0.05(-0.79%)
Apr 26, 2017 6.400 6.400 6.330 6.360 675,357 -0.09(-1.40%)
Apr 25, 2017 6.480 6.480 6.400 6.450 999,922 +0.12(+1.90%)
Apr 24, 2017 6.370 6.370 6.310 6.330 607,027 +0.08(+1.28%)
Apr 21, 2017 6.260 6.260 6.220 6.250 797,993 +0.05(+0.81%)
Apr 20, 2017 6.210 6.210 6.180 6.200 522,856 +0.06(+0.98%)
Apr 19, 2017 6.170 6.210 6.140 6.140 818,770 -0.07(-1.13%)
Apr 18, 2017 6.240 6.250 6.180 6.210 1,019,673 -0.06(-0.96%)
Apr 17, 2017 6.250 6.290 6.230 6.270 828,020 +0.02(+0.32%)
Apr 13, 2017 6.310 6.320 6.250 6.250 794,620 -0.09(-1.42%)
Apr 12, 2017 6.330 6.340 6.280 6.340 897,147 -0.01(-0.16%)
Apr 11, 2017 6.390 6.410 6.320 6.350 997,306 -0.08(-1.24%)
Apr 10, 2017 6.440 6.470 6.400 6.430 1,445,352 +0.01(+0.16%)
Apr 07, 2017 6.410 6.440 6.380 6.420 2,064,708 -0.02(-0.31%)
Apr 06, 2017 6.510 6.510 6.410 6.440 541,817 -0.05(-0.77%)
Apr 05, 2017 6.500 6.550 6.470 6.490 1,100,396 -0.02(-0.31%)
Apr 04, 2017 6.530 6.530 6.480 6.510 930,596 -0.03(-0.46%)
Apr 03, 2017 6.500 6.550 6.490 6.540 897,063 +0.06(+0.93%)
Mar 31, 2017 6.440 6.510 6.370 6.480 1,095,372 -0.11(-1.67%)
Mar 30, 2017 6.600 6.600 6.540 6.590 518,893 -0.03(-0.45%)
Mar 29, 2017 6.590 6.640 6.560 6.620 1,249,960 +0.01(+0.15%)
Mar 28, 2017 6.600 6.640 6.580 6.610 1,910,288 -0.01(-0.15%)
Mar 27, 2017 6.580 6.640 6.540 6.620 1,400,638 +0.08(+1.22%)
Mar 24, 2017 6.580 6.590 6.540 6.540 1,296,547 +0.08(+1.24%)
Mar 23, 2017 6.480 6.525 6.440 6.460 1,378,087 -0.05(-0.77%)
Mar 22, 2017 6.460 6.510 6.415 6.510 1,309,889 +0.12(+1.88%)
Mar 21, 2017 6.550 6.560 6.390 6.390 1,640,256 -0.16(-2.44%)
Mar 20, 2017 6.500 6.590 6.460 6.550 1,641,065 +0.09(+1.39%)
Mar 17, 2017 6.370 6.480 6.350 6.460 6,648,297 +0.13(+2.05%)
Mar 16, 2017 6.350 6.360 6.290 6.330 1,491,967 -0.02(-0.31%)
Mar 15, 2017 6.170 6.360 6.170 6.350 1,646,981 +0.18(+2.92%)
Mar 14, 2017 6.190 6.230 6.150 6.170 1,230,232 -0.03(-0.48%)
Mar 13, 2017 6.190 6.220 6.120 6.200 1,611,921 +0.11(+1.81%)
Mar 10, 2017 6.110 6.110 6.060 6.090 1,065,646 -0.02(-0.33%)
Mar 09, 2017 6.100 6.120 6.060 6.110 1,134,168 -0.08(-1.29%)
Mar 08, 2017 6.210 6.230 6.170 6.190 1,021,770 -0.01(-0.16%)
Mar 07, 2017 6.150 6.230 6.140 6.200 983,781 +0.06(+0.98%)
Mar 06, 2017 6.130 6.170 6.120 6.140 673,544 +0.01(+0.16%)
Mar 03, 2017 6.060 6.140 6.020 6.130 1,326,226 -0.01(-0.16%)
Mar 02, 2017 6.140 6.140 6.080 6.140 891,755 +0.00(+0.00%)
Mar 01, 2017 6.100 6.150 6.070 6.140 976,969 -0.04(-0.65%)
Feb 28, 2017 6.150 6.190 6.110 6.180 1,362,996 -0.01(-0.16%)
Feb 27, 2017 6.190 6.210 6.110 6.190 1,205,309 +0.02(+0.32%)
Feb 24, 2017 6.140 6.200 6.110 6.170 1,029,584 +0.01(+0.16%)
Feb 23, 2017 6.160 6.160 6.100 6.160 2,593,204 -0.01(-0.16%)
Feb 22, 2017 6.150 6.210 6.150 6.170 3,247,910 +0.03(+0.49%)
Feb 21, 2017 6.150 6.155 6.090 6.140 1,596,932 +0.06(+0.99%)
Feb 17, 2017 6.080 6.080 6.080 0 -0.05(-0.82%)
Feb 16, 2017 6.160 6.180 6.100 6.130 994,122 -0.06(-0.97%)
Feb 15, 2017 6.120 6.190 6.120 6.190 1,925,237 +0.15(+2.48%)
Feb 14, 2017 6.080 6.090 6.030 6.040 1,181,001 -0.03(-0.49%)
Feb 13, 2017 6.060 6.100 6.040 6.070 1,168,063 +0.01(+0.17%)
Feb 10, 2017 6.030 6.060 6.020 6.060 1,084,253 +0.04(+0.66%)
Feb 09, 2017 6.020 6.090 6.020 6.020 1,313,475 +0.00(+0.00%)
Feb 08, 2017 6.060 6.060 5.990 6.020 1,048,223 +0.12(+2.03%)
Feb 07, 2017 5.980 5.980 5.900 5.900 568,042 -0.09(-1.50%)
Feb 06, 2017 5.950 6.025 5.940 5.990 994,126 +0.07(+1.18%)
Feb 03, 2017 5.970 6.000 5.890 5.920 1,169,774 +0.09(+1.54%)
Feb 02, 2017 5.800 5.880 5.750 5.830 991,194 +0.05(+0.87%)
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.