Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.955 5.955 5.903 5.929 82,305 +0.03(+0.44%)
Jul 28, 2017 5.877 5.945 5.831 5.903 87,766 -0.02(-0.35%)
Jul 27, 2017 5.883 5.955 5.883 5.924 57,737 +0.03(+0.53%)
Jul 26, 2017 5.893 5.940 5.841 5.893 98,170 -0.03(-0.44%)
Jul 25, 2017 5.919 6.007 5.903 5.919 171,799 -0.04(-0.61%)
Jul 24, 2017 6.012 6.032 5.924 5.955 77,894 -0.03(-0.52%)
Jul 21, 2017 5.945 6.100 5.934 5.986 134,476 +0.05(+0.87%)
Jul 20, 2017 5.893 5.950 5.893 5.934 79,155 +0.04(+0.61%)
Jul 19, 2017 5.867 5.945 5.867 5.898 132,865 +0.03(+0.53%)
Jul 18, 2017 5.831 5.909 5.831 5.867 82,293 +0.00(+0.00%)
Jul 17, 2017 5.862 5.919 5.855 5.867 127,800 +0.02(+0.35%)
Jul 14, 2017 5.924 5.945 5.846 5.846 134,796 +0.02(+0.27%)
Jul 13, 2017 5.852 5.871 5.826 5.831 58,224 -0.04(-0.72%)
Jul 12, 2017 5.991 5.991 5.870 5.873 222,622 -0.01(-0.25%)
Jul 11, 2017 5.888 5.913 5.875 5.888 132,282 +0.04(+0.61%)
Jul 10, 2017 5.780 5.872 5.780 5.852 180,106 +0.08(+1.33%)
Jul 07, 2017 5.795 5.816 5.759 5.775 65,457 -0.03(-0.44%)
Jul 06, 2017 5.862 5.862 5.790 5.801 88,051 -0.02(-0.35%)
Jul 05, 2017 5.811 5.842 5.770 5.821 187,090 +0.04(+0.71%)
Jul 03, 2017 5.790 5.791 5.729 5.780 67,413 +0.02(+0.27%)
Jun 30, 2017 5.749 5.775 5.749 5.765 49,436 +0.02(+0.27%)
Jun 29, 2017 5.744 5.775 5.693 5.749 53,512 -0.01(-0.09%)
Jun 28, 2017 5.724 5.754 5.724 5.754 76,045 +0.04(+0.63%)
Jun 27, 2017 5.729 5.754 5.718 5.718 151,216 -0.01(-0.18%)
Jun 26, 2017 5.708 5.749 5.698 5.729 123,543 +0.02(+0.36%)
Jun 23, 2017 5.682 5.744 5.652 5.708 189,765 +0.03(+0.45%)
Jun 22, 2017 5.698 5.739 5.616 5.682 107,382 -0.01(-0.18%)
Jun 21, 2017 5.677 5.729 5.677 5.693 84,184 +0.03(+0.45%)
Jun 20, 2017 5.652 5.698 5.652 5.667 66,513 +0.03(+0.46%)
Jun 19, 2017 5.611 5.662 5.611 5.641 62,529 +0.02(+0.27%)
Jun 16, 2017 5.606 5.636 5.564 5.626 95,637 +0.04(+0.64%)
Jun 15, 2017 5.534 5.600 5.529 5.590 95,976 +0.06(+1.11%)
Jun 14, 2017 5.600 5.606 5.503 5.529 119,920 -0.06(-1.01%)
Jun 13, 2017 5.600 5.600 5.564 5.585 84,463 +0.01(+0.09%)
Jun 12, 2017 5.539 5.595 5.536 5.580 96,570 +0.03(+0.56%)
Jun 09, 2017 5.580 5.600 5.549 5.549 44,044 -0.02(-0.28%)
Jun 08, 2017 5.611 5.614 5.564 5.564 79,199 -0.03(-0.46%)
Jun 07, 2017 5.549 5.600 5.549 5.590 36,170 +0.05(+0.92%)
Jun 06, 2017 5.549 5.580 5.539 5.539 78,688 -0.02(-0.28%)
Jun 05, 2017 5.498 5.575 5.498 5.554 70,612 +0.03(+0.46%)
Jun 02, 2017 5.529 5.575 5.519 5.529 118,440 +0.04(+0.74%)
Jun 01, 2017 5.503 5.580 5.489 5.489 68,919 -0.02(-0.37%)
May 31, 2017 5.468 5.580 5.468 5.509 44,987 +0.03(+0.47%)
May 30, 2017 5.509 5.519 5.473 5.483 62,983 +0.01(+0.10%)
May 26, 2017 5.483 5.509 5.453 5.478 104,831 -0.02(-0.28%)
May 25, 2017 5.473 5.493 5.467 5.493 42,407 +0.01(+0.09%)
May 24, 2017 5.498 5.498 5.472 5.488 97,776 -0.00(-0.01%)
May 23, 2017 5.458 5.503 5.442 5.488 65,875 +0.02(+0.39%)
May 22, 2017 5.483 5.520 5.427 5.467 85,568 +0.09(+1.60%)
May 19, 2017 5.417 5.482 5.376 5.381 36,388 -0.01(-0.19%)
May 18, 2017 5.366 5.417 5.361 5.391 60,510 +0.03(+0.57%)
May 17, 2017 5.442 5.455 5.356 5.361 144,793 -0.07(-1.22%)
May 16, 2017 5.376 5.493 5.346 5.427 184,487 +0.10(+1.84%)
May 15, 2017 5.351 5.361 5.305 5.329 48,765 +0.01(+0.26%)
May 12, 2017 5.300 5.391 5.300 5.315 30,529 -0.02(-0.29%)
May 11, 2017 5.340 5.340 5.313 5.330 39,028 -0.01(-0.19%)
May 10, 2017 5.351 5.351 5.264 5.340 193,871 +0.01(+0.19%)
May 09, 2017 5.396 5.396 5.289 5.330 85,770 -0.05(-0.85%)
May 08, 2017 5.396 5.417 5.376 5.376 103,967 +0.00(+0.00%)
May 05, 2017 5.371 5.379 5.336 5.376 43,071 +0.03(+0.57%)
May 04, 2017 5.356 5.364 5.290 5.346 125,088 +0.01(+0.09%)
May 03, 2017 5.341 5.351 5.315 5.341 52,526 +0.02(+0.28%)
May 02, 2017 5.310 5.334 5.295 5.325 106,881 +0.05(+0.96%)
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.