Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.558 7.087 6.558 6.943 3,733,840 +1.03(+17.50%)
Nov 29, 2016 6.005 6.157 5.877 5.909 1,617,856 -0.35(-5.63%)
Nov 28, 2016 6.406 6.446 6.205 6.262 1,257,071 -0.06(-1.01%)
Nov 25, 2016 6.438 6.494 6.278 6.326 550,572 -0.18(-2.71%)
Nov 23, 2016 6.502 6.502 6.502 0 +0.07(+1.12%)
Nov 22, 2016 6.470 6.510 6.278 6.430 1,380,867 -0.02(-0.25%)
Nov 21, 2016 6.166 6.462 6.141 6.446 2,491,129 +0.49(+8.20%)
Nov 18, 2016 5.861 6.109 5.853 5.957 1,356,473 +0.13(+2.20%)
Nov 17, 2016 6.005 6.121 5.801 5.829 1,553,898 -0.06(-1.09%)
Nov 16, 2016 5.765 6.001 5.725 5.893 1,807,420 +0.08(+1.38%)
Nov 15, 2016 5.517 5.853 5.517 5.813 2,183,101 +0.42(+7.88%)
Nov 14, 2016 5.012 5.445 5.012 5.389 1,874,801 +0.26(+5.16%)
Nov 11, 2016 5.229 5.237 5.059 5.125 1,134,068 -0.22(-4.05%)
Nov 10, 2016 5.325 5.413 5.221 5.341 1,265,799 -0.09(-1.62%)
Nov 09, 2016 5.245 5.445 5.245 5.429 1,237,593 +0.13(+2.42%)
Nov 08, 2016 5.349 5.413 5.261 5.301 890,246 -0.10(-1.78%)
Nov 07, 2016 5.413 5.453 5.329 5.397 990,527 +0.08(+1.51%)
Nov 04, 2016 5.333 5.445 5.149 5.317 1,378,479 -0.11(-2.06%)
Nov 03, 2016 5.453 5.485 5.357 5.429 752,211 +0.02(+0.44%)
Nov 02, 2016 5.453 5.581 5.309 5.405 1,867,793 -0.19(-3.43%)
Nov 01, 2016 5.501 5.597 5.411 5.597 1,794,162 +0.22(+4.02%)
Oct 31, 2016 5.429 5.469 5.326 5.381 1,221,432 -0.11(-2.04%)
Oct 28, 2016 5.469 5.717 5.437 5.493 1,593,112 -0.02(-0.29%)
Oct 27, 2016 5.533 5.669 5.501 5.509 1,247,832 +0.03(+0.58%)
Oct 26, 2016 5.541 5.621 5.413 5.477 2,384,990 -0.18(-3.25%)
Oct 25, 2016 5.773 5.925 5.653 5.661 1,328,021 -0.18(-3.15%)
Oct 24, 2016 5.973 6.013 5.749 5.845 1,087,698 -0.18(-3.05%)
Oct 21, 2016 5.893 6.061 5.853 6.029 1,112,132 +0.08(+1.34%)
Oct 20, 2016 5.989 6.061 5.885 5.949 1,132,308 -0.16(-2.62%)
Oct 19, 2016 5.997 6.188 5.901 6.109 1,852,219 +0.22(+3.66%)
Oct 18, 2016 5.829 5.925 5.781 5.893 1,272,151 +0.19(+3.37%)
Oct 17, 2016 5.813 5.813 5.637 5.701 859,271 -0.11(-1.93%)
Oct 14, 2016 5.861 5.925 5.733 5.813 1,158,893 -0.03(-0.55%)
Oct 13, 2016 5.741 5.949 5.637 5.845 1,561,025 +0.04(+0.69%)
Oct 12, 2016 5.853 5.885 5.705 5.805 1,553,512 -0.11(-1.89%)
Oct 11, 2016 5.949 6.077 5.877 5.917 1,286,288 -0.03(-0.54%)
Oct 10, 2016 5.949 6.053 5.845 5.949 730,445 +0.10(+1.78%)
Oct 07, 2016 5.973 5.989 5.781 5.845 1,009,732 -0.06(-1.08%)
Oct 06, 2016 6.005 6.085 5.805 5.909 1,531,911 -0.04(-0.67%)
Oct 05, 2016 5.613 6.045 5.613 5.949 3,634,284 +0.44(+7.98%)
Oct 04, 2016 5.349 5.541 5.285 5.509 3,075,804 +0.16(+2.99%)
Oct 03, 2016 5.157 5.389 5.021 5.349 1,434,992 +0.22(+4.37%)
Sep 30, 2016 5.109 5.269 5.029 5.125 1,503,408 +0.10(+2.07%)
Sep 29, 2016 5.053 5.312 4.949 5.021 2,783,095 +0.01(+0.16%)
Sep 28, 2016 4.589 5.029 4.485 5.013 2,974,248 +0.46(+10.19%)
Sep 27, 2016 4.653 4.669 4.525 4.549 1,402,725 -0.17(-3.56%)
Sep 26, 2016 4.917 4.949 4.717 4.717 1,024,418 -0.14(-2.96%)
Sep 23, 2016 4.981 5.041 4.845 4.861 1,111,974 -0.14(-2.72%)
Sep 22, 2016 5.013 5.084 4.973 4.997 1,363,221 +0.12(+2.46%)
Sep 21, 2016 4.685 4.905 4.661 4.877 1,275,078 +0.26(+5.53%)
Sep 20, 2016 4.661 4.737 4.566 4.622 1,489,989 -0.09(-1.86%)
Sep 19, 2016 4.845 4.905 4.701 4.709 1,087,350 -0.06(-1.34%)
Sep 16, 2016 4.661 4.805 4.566 4.773 1,833,650 -0.02(-0.50%)
Sep 15, 2016 4.829 4.897 4.773 4.797 1,137,500 +0.00(+0.00%)
Sep 14, 2016 4.861 5.009 4.789 4.797 1,395,966 -0.10(-2.12%)
Sep 13, 2016 5.148 5.160 4.857 4.901 1,504,358 -0.39(-7.39%)
Sep 12, 2016 5.260 5.372 5.156 5.292 1,139,106 -0.07(-1.34%)
Sep 09, 2016 5.571 5.603 5.356 5.364 1,120,569 -0.35(-6.15%)
Sep 08, 2016 5.691 5.819 5.611 5.715 1,220,773 +0.13(+2.29%)
Sep 07, 2016 5.755 5.875 5.563 5.587 1,100,980 -0.16(-2.78%)
Sep 06, 2016 5.659 5.803 5.635 5.747 679,027 +0.10(+1.84%)
Sep 02, 2016 5.651 5.643 5.643 5.643 780,136 +0.12(+2.17%)
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.