Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.930 5.930 5.930 0 -0.02(-0.34%)
Dec 28, 2017 5.930 6.000 5.890 5.950 185,947 -0.15(-2.46%)
Dec 27, 2017 6.080 6.125 6.038 6.100 165,342 +0.10(+1.67%)
Dec 26, 2017 5.990 6.019 5.970 6.000 82,266 +0.01(+0.17%)
Dec 22, 2017 6.070 6.120 5.980 5.990 176,014 -0.11(-1.80%)
Dec 21, 2017 6.200 6.200 6.069 6.100 293,321 -0.35(-5.43%)
Dec 20, 2017 6.420 6.470 6.367 6.450 173,643 +0.04(+0.62%)
Dec 19, 2017 6.290 6.430 6.290 6.410 207,175 +0.04(+0.63%)
Dec 18, 2017 6.390 6.400 6.280 6.370 190,360 -0.09(-1.39%)
Dec 15, 2017 6.530 6.577 6.420 6.460 416,889 +0.12(+1.89%)
Dec 14, 2017 6.270 6.350 6.237 6.340 228,232 +0.17(+2.76%)
Dec 13, 2017 6.300 6.300 6.110 6.170 284,688 -0.43(-6.52%)
Dec 12, 2017 6.640 6.659 6.574 6.600 173,031 +0.19(+2.96%)
Dec 11, 2017 6.400 6.470 6.370 6.410 421,014 -0.16(-2.44%)
Dec 08, 2017 6.590 6.640 6.547 6.570 251,327 -0.35(-5.06%)
Dec 07, 2017 7.020 7.050 6.860 6.920 290,313 +0.03(+0.44%)
Dec 06, 2017 6.990 7.040 6.860 6.890 704,622 +0.43(+6.66%)
Dec 05, 2017 6.470 6.470 6.307 6.460 308,093 -0.01(-0.15%)
Dec 04, 2017 6.300 6.480 6.220 6.470 524,332 -0.03(-0.46%)
Dec 01, 2017 6.420 6.650 6.390 6.500 711,991 +0.18(+2.85%)
Nov 30, 2017 6.260 6.340 6.210 6.320 598,445 +0.16(+2.60%)
Nov 29, 2017 5.990 6.220 5.990 6.160 483,046 +0.35(+6.02%)
Nov 28, 2017 5.910 5.980 5.795 5.810 411,263 -0.15(-2.52%)
Nov 27, 2017 5.880 5.970 5.840 5.960 1,155,564 +0.27(+4.75%)
Nov 24, 2017 5.690 5.712 5.630 5.690 521,963 +0.13(+2.34%)
Nov 22, 2017 5.560 5.626 5.549 5.560 507,871 -0.04(-0.71%)
Nov 21, 2017 5.650 5.650 5.550 5.600 1,085,029 -0.48(-7.89%)
Nov 20, 2017 6.190 6.209 6.039 6.080 555,028 -0.19(-3.03%)
Nov 17, 2017 6.240 6.279 6.210 6.270 445,451 +0.09(+1.46%)
Nov 16, 2017 6.240 6.250 6.100 6.180 391,902 -0.37(-5.65%)
Nov 15, 2017 6.510 6.590 6.460 6.550 313,700 +0.22(+3.48%)
Nov 14, 2017 6.210 6.370 6.210 6.330 372,998 +0.21(+3.43%)
Nov 13, 2017 6.130 6.170 6.090 6.120 188,561 +0.07(+1.17%)
Nov 10, 2017 6.110 6.135 6.040 6.049 345,884 -0.11(-1.80%)
Nov 09, 2017 6.150 6.310 6.091 6.160 509,079 -0.01(-0.16%)
Nov 08, 2017 6.210 6.246 6.165 6.170 166,089 -0.03(-0.48%)
Nov 07, 2017 6.150 6.235 6.120 6.200 276,609 -0.12(-1.88%)
Nov 06, 2017 6.440 6.440 6.290 6.319 259,172 -0.06(-0.96%)
Nov 03, 2017 6.340 6.470 6.320 6.380 177,354 +0.07(+1.11%)
Nov 02, 2017 6.380 6.418 6.300 6.310 337,192 -0.10(-1.56%)
Nov 01, 2017 6.320 6.410 6.281 6.410 188,686 -0.13(-1.99%)
Oct 31, 2017 6.560 6.610 6.530 6.540 250,387 -0.07(-1.06%)
Oct 30, 2017 6.650 6.521 6.610 282,688 +0.29(+4.59%)
Oct 27, 2017 6.450 6.490 6.280 6.320 387,540 -0.34(-5.11%)
Oct 26, 2017 6.590 6.660 6.530 6.660 278,673 +0.00(+0.00%)
Oct 25, 2017 6.530 6.820 6.512 6.660 742,585 -0.02(-0.30%)
Oct 24, 2017 6.690 6.690 6.567 6.680 149,801 -0.02(-0.30%)
Oct 23, 2017 6.580 6.700 6.580 6.700 266,896 +0.22(+3.40%)
Oct 20, 2017 6.530 6.560 6.470 6.480 773,533 -0.25(-3.71%)
Oct 19, 2017 6.750 6.790 6.695 6.730 836,174 +0.37(+5.82%)
Oct 18, 2017 6.400 6.415 6.295 6.360 191,984 -0.19(-2.90%)
Oct 17, 2017 6.460 6.557 6.460 6.550 249,512 +0.12(+1.87%)
Oct 16, 2017 6.450 6.450 6.400 6.430 113,521 -0.03(-0.46%)
Oct 13, 2017 6.490 6.490 6.414 6.460 307,294 -0.16(-2.42%)
Oct 12, 2017 6.610 6.640 6.570 6.620 178,457 +0.00(+0.00%)
Oct 11, 2017 6.730 6.730 6.600 6.620 229,343 +0.07(+1.07%)
Oct 10, 2017 6.610 6.630 6.541 6.550 442,513 -0.16(-2.38%)
Oct 09, 2017 6.710 6.751 6.690 6.710 234,861 +0.07(+1.05%)
Oct 06, 2017 6.660 6.710 6.610 6.640 226,370 +0.23(+3.59%)
Oct 05, 2017 6.680 6.680 6.382 6.410 538,888 -0.33(-4.90%)
Oct 04, 2017 6.760 6.779 6.690 6.740 779,477 -0.05(-0.74%)
Oct 03, 2017 6.950 6.960 6.790 6.790 480,245 -0.67(-8.98%)
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.