Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.470 5.540 5.435 5.480 345,035 +0.00(+0.00%)
Jul 28, 2016 5.440 5.505 5.400 5.480 313,728 +0.02(+0.37%)
Jul 27, 2016 5.470 5.480 5.400 5.460 206,403 -0.01(-0.18%)
Jul 26, 2016 5.380 5.480 5.330 5.470 280,551 +0.08(+1.48%)
Jul 25, 2016 5.370 5.430 5.350 5.390 260,005 +0.03(+0.56%)
Jul 22, 2016 5.330 5.375 5.230 5.360 732,676 +0.03(+0.56%)
Jul 21, 2016 5.240 5.365 5.220 5.330 934,806 +0.09(+1.72%)
Jul 20, 2016 5.230 5.310 5.210 5.240 549,548 +0.01(+0.19%)
Jul 19, 2016 5.310 5.360 5.200 5.230 415,236 -0.12(-2.24%)
Jul 18, 2016 5.260 5.380 5.260 5.350 282,974 +0.09(+1.71%)
Jul 15, 2016 5.390 5.410 5.230 5.260 357,758 -0.09(-1.68%)
Jul 14, 2016 5.400 5.400 5.270 5.350 345,442 -0.01(-0.19%)
Jul 13, 2016 5.420 5.480 5.340 5.360 496,526 -0.01(-0.19%)
Jul 12, 2016 5.310 5.430 5.220 5.370 633,895 +0.07(+1.32%)
Jul 11, 2016 5.210 5.425 5.150 5.300 1,062,183 +0.11(+2.12%)
Jul 08, 2016 4.910 5.200 4.900 5.190 927,557 +0.29(+5.92%)
Jul 07, 2016 5.100 5.180 4.750 4.900 1,704,171 -0.04(-0.81%)
Jul 05, 2016 5.080 5.120 4.900 4.940 637,295 -0.17(-3.33%)
Jul 01, 2016 5.160 5.110 5.110 5.110 421,200 -0.08(-1.54%)
Jun 30, 2016 5.150 5.210 5.070 5.190 441,886 +0.05(+0.97%)
Jun 29, 2016 5.070 5.160 5.050 5.140 258,967 +0.10(+1.98%)
Jun 28, 2016 4.960 5.070 4.960 5.040 398,836 +0.11(+2.23%)
Jun 27, 2016 4.990 5.030 4.920 4.930 579,821 -0.09(-1.79%)
Jun 24, 2016 5.060 5.090 4.990 5.020 946,600 -0.24(-4.56%)
Jun 23, 2016 5.030 5.270 5.030 5.260 371,001 +0.13(+2.53%)
Jun 22, 2016 5.100 5.290 5.090 5.130 654,853 +0.05(+0.98%)
Jun 21, 2016 5.100 5.130 5.050 5.080 584,464 +0.00(+0.00%)
Jun 20, 2016 4.950 5.100 4.910 5.080 767,570 +0.21(+4.31%)
Jun 17, 2016 5.100 5.140 4.860 4.870 1,184,642 -0.25(-4.88%)
Jun 16, 2016 4.910 5.140 4.910 5.120 1,153,066 +0.19(+3.85%)
Jun 15, 2016 5.140 5.210 4.930 4.930 1,222,165 -0.21(-4.09%)
Jun 14, 2016 5.150 5.230 5.090 5.140 894,703 -0.01(-0.19%)
Jun 13, 2016 5.280 5.378 5.130 5.150 1,133,487 -0.15(-2.83%)
Jun 10, 2016 5.570 5.600 5.210 5.300 1,038,616 -0.30(-5.36%)
Jun 09, 2016 5.660 5.710 5.560 5.600 295,346 -0.07(-1.23%)
Jun 08, 2016 5.610 5.690 5.540 5.670 443,378 +0.06(+1.07%)
Jun 07, 2016 5.550 5.645 5.500 5.610 371,421 +0.05(+0.90%)
Jun 06, 2016 5.560 5.610 5.490 5.560 413,442 +0.02(+0.36%)
Jun 03, 2016 5.630 5.660 5.485 5.540 351,601 -0.09(-1.60%)
Jun 02, 2016 5.490 5.630 5.470 5.630 422,231 +0.10(+1.81%)
Jun 01, 2016 5.350 5.550 5.350 5.530 601,974 +0.08(+1.47%)
May 31, 2016 5.390 5.560 5.390 5.450 351,209 +0.06(+1.11%)
May 27, 2016 5.440 5.390 5.390 5.390 498,400 -0.03(-0.55%)
May 26, 2016 5.460 5.520 5.340 5.420 313,782 -0.01(-0.18%)
May 25, 2016 5.520 5.570 5.400 5.430 888,607 -0.05(-0.91%)
May 24, 2016 5.350 5.480 5.350 5.480 522,762 +0.15(+2.81%)
May 23, 2016 5.260 5.410 5.260 5.330 727,317 +0.09(+1.72%)
May 20, 2016 5.150 5.265 5.150 5.240 765,482 +0.15(+2.95%)
May 19, 2016 5.150 5.210 5.030 5.090 382,990 -0.08(-1.55%)
May 18, 2016 5.180 5.290 5.110 5.170 357,241 -0.01(-0.19%)
May 17, 2016 5.250 5.360 5.140 5.180 718,246 -0.08(-1.52%)
May 16, 2016 5.230 5.315 5.210 5.260 2,001,833 +0.02(+0.38%)
May 13, 2016 5.300 5.380 5.200 5.240 773,424 -0.05(-0.95%)
May 12, 2016 5.200 5.330 5.200 5.290 690,527 +0.10(+1.93%)
May 11, 2016 5.230 5.450 5.171 5.190 505,710 -0.02(-0.38%)
May 10, 2016 5.330 5.390 5.175 5.210 878,730 -0.10(-1.88%)
May 09, 2016 5.100 5.360 5.070 5.310 332,928 +0.24(+4.73%)
May 06, 2016 5.110 5.190 5.060 5.070 585,254 -0.08(-1.55%)
May 05, 2016 5.230 5.245 5.140 5.150 295,234 -0.07(-1.34%)
May 04, 2016 5.300 5.370 5.170 5.220 399,028 -0.09(-1.69%)
May 03, 2016 5.450 5.480 5.300 5.310 443,031 -0.20(-3.63%)
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.