Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.179 6.183 6.020 6.030 2,222 -0.17(-2.74%)
Sep 29, 2016 5.990 6.289 5.970 6.200 4,928 +0.20(+3.33%)
Sep 28, 2016 6.330 6.330 5.980 6.000 2,733 -0.02(-0.33%)
Sep 27, 2016 5.890 6.020 5.890 6.020 3,782 +0.20(+3.44%)
Sep 26, 2016 5.878 5.900 5.690 5.820 2,942 -0.18(-3.00%)
Sep 23, 2016 5.950 6.120 5.810 6.000 5,490 +0.15(+2.56%)
Sep 22, 2016 5.770 5.960 5.770 5.850 1,084 +0.08(+1.39%)
Sep 21, 2016 5.770 5.770 5.770 5.770 278 -0.18(-3.03%)
Sep 20, 2016 5.690 5.950 5.690 5.950 1,272 -0.05(-0.83%)
Sep 19, 2016 6.200 6.200 5.750 6.000 7,289 -0.41(-6.40%)
Sep 16, 2016 5.750 6.450 5.210 6.410 78,620 +0.71(+12.46%)
Sep 15, 2016 5.700 5.700 5.700 5.700 200 +0.08(+1.42%)
Sep 14, 2016 5.680 5.796 5.620 5.620 662 -0.03(-0.53%)
Sep 13, 2016 5.780 5.780 5.650 5.650 4,447 -0.12(-2.08%)
Sep 12, 2016 5.850 5.850 5.750 5.770 2,079 +0.02(+0.35%)
Sep 09, 2016 5.800 5.800 5.750 5.750 2,619 +0.00(+0.00%)
Sep 08, 2016 5.860 5.860 5.700 5.750 5,056 +0.08(+1.41%)
Sep 07, 2016 5.850 6.000 5.670 5.670 7,104 -0.13(-2.24%)
Sep 06, 2016 5.790 6.065 5.670 5.800 11,377 -0.05(-0.85%)
Sep 02, 2016 5.998 5.850 5.850 5.850 2,400 -0.22(-3.62%)
Sep 01, 2016 6.060 6.070 6.000 6.070 536 -0.34(-5.30%)
Aug 29, 2016 6.110 6.410 6.410 6.410 1,800 +0.30(+4.91%)
Aug 26, 2016 6.120 6.170 6.110 6.110 2,707 -0.35(-5.42%)
Aug 24, 2016 5.870 6.460 6.460 6.460 45 +0.63(+10.81%)
Aug 22, 2016 5.690 5.830 5.830 5.830 1,300 -0.22(-3.64%)
Aug 18, 2016 6.060 6.051 6.051 6.051 500 -0.03(-0.49%)
Aug 17, 2016 6.240 6.250 5.900 6.080 6,070 +0.13(+2.18%)
Aug 16, 2016 6.200 6.200 5.800 5.950 14,521 -0.25(-4.03%)
Aug 15, 2016 6.170 7.000 6.110 6.200 48,918 +0.33(+5.69%)
Aug 12, 2016 5.849 6.090 5.849 5.866 1,259 -0.03(-0.58%)
Aug 11, 2016 5.710 5.920 5.710 5.900 5,343 +0.00(+0.04%)
Aug 04, 2016 5.990 5.898 5.898 5.898 32 -0.16(-2.63%)
Jul 29, 2016 5.935 6.057 6.057 6.057 2,900 +0.11(+1.80%)
Jul 28, 2016 5.950 5.950 5.950 5.950 1,600 -0.05(-0.83%)
Jul 27, 2016 6.020 6.070 5.984 6.000 5,206 -0.07(-1.15%)
Jul 22, 2016 6.000 6.070 6.070 6.070 1,700 +0.22(+3.76%)
Jul 15, 2016 6.061 5.850 5.850 5.850 16 -0.10(-1.69%)
Jul 14, 2016 5.958 5.958 5.951 5.951 521 -0.03(-0.55%)
Jul 11, 2016 5.700 5.984 5.984 5.984 700 -0.09(-1.42%)
Jul 07, 2016 6.070 6.070 6.070 6.070 200 +0.23(+3.99%)
Jul 05, 2016 5.800 5.850 5.564 5.837 1,690 -0.33(-5.40%)
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.