Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.100 6.270 6.100 6.150 136,361 -0.03(-0.49%)
May 27, 2016 6.270 6.180 6.180 6.180 118,400 -0.07(-1.12%)
May 26, 2016 6.200 6.400 6.150 6.250 138,747 +0.05(+0.81%)
May 25, 2016 6.250 6.450 6.160 6.200 145,612 -0.14(-2.21%)
May 24, 2016 6.210 6.400 6.000 6.340 212,751 +0.17(+2.76%)
May 23, 2016 6.210 6.350 6.120 6.170 211,811 -0.03(-0.48%)
May 20, 2016 6.250 6.340 6.160 6.200 214,829 -0.05(-0.80%)
May 19, 2016 6.280 6.290 6.240 6.250 224,029 +0.02(+0.32%)
May 18, 2016 6.250 6.350 6.150 6.230 410,724 +0.03(+0.48%)
May 17, 2016 6.330 6.330 6.100 6.200 306,185 +0.11(+1.81%)
May 16, 2016 6.100 6.470 6.040 6.090 392,252 +0.04(+0.66%)
May 13, 2016 6.050 6.200 6.010 6.050 192,850 -0.03(-0.49%)
May 12, 2016 5.900 6.140 5.811 6.080 303,263 +0.18(+3.05%)
May 11, 2016 5.880 6.220 5.842 5.900 512,528 +0.02(+0.34%)
May 10, 2016 6.000 6.000 5.778 5.880 554,968 -0.11(-1.84%)
May 09, 2016 5.230 5.990 5.220 5.990 642,384 +0.77(+14.75%)
May 06, 2016 5.170 5.250 5.080 5.220 155,656 +0.05(+0.97%)
May 05, 2016 4.820 5.230 4.775 5.170 220,630 +0.36(+7.48%)
May 04, 2016 4.990 5.040 4.760 4.810 268,601 -0.22(-4.37%)
May 03, 2016 5.030 5.150 4.974 5.030 149,003 +0.00(+0.00%)
May 02, 2016 4.990 5.090 4.936 5.030 131,352 +0.05(+1.00%)
Apr 29, 2016 4.970 5.030 4.930 4.980 124,937 +0.05(+1.01%)
Apr 28, 2016 4.960 5.010 4.910 4.930 132,478 -0.06(-1.20%)
Apr 27, 2016 5.070 5.070 4.890 4.990 167,105 -0.08(-1.58%)
Apr 26, 2016 4.990 5.090 4.900 5.070 123,479 +0.06(+1.20%)
Apr 25, 2016 4.910 5.018 4.845 5.010 124,777 +0.10(+2.04%)
Apr 22, 2016 4.950 4.970 4.830 4.910 49,316 -0.04(-0.81%)
Apr 21, 2016 4.730 4.960 4.730 4.950 101,039 +0.17(+3.56%)
Apr 20, 2016 4.870 4.950 4.740 4.780 102,978 -0.13(-2.65%)
Apr 19, 2016 4.930 5.000 4.860 4.910 186,288 -0.05(-1.01%)
Apr 18, 2016 5.000 5.000 4.830 4.960 151,954 -0.03(-0.60%)
Apr 15, 2016 4.870 5.000 4.810 4.990 123,956 +0.16(+3.31%)
Apr 14, 2016 4.980 4.980 4.810 4.830 58,794 -0.11(-2.23%)
Apr 13, 2016 4.910 5.050 4.850 4.940 142,712 +0.05(+1.02%)
Apr 12, 2016 4.880 4.910 4.810 4.890 158,686 +0.01(+0.20%)
Apr 11, 2016 4.770 4.930 4.730 4.880 155,215 +0.08(+1.67%)
Apr 08, 2016 4.740 4.900 4.720 4.800 77,921 +0.01(+0.21%)
Apr 07, 2016 4.810 4.885 4.710 4.790 100,546 -0.02(-0.42%)
Apr 06, 2016 4.700 4.850 4.660 4.810 136,988 +0.21(+4.57%)
Apr 05, 2016 4.570 4.695 4.525 4.600 82,474 -0.01(-0.22%)
Apr 04, 2016 4.720 4.770 4.540 4.610 123,185 -0.11(-2.33%)
Apr 01, 2016 4.570 4.770 4.420 4.720 118,959 +0.17(+3.74%)
Mar 31, 2016 4.430 4.600 4.391 4.550 169,573 +0.12(+2.71%)
Mar 30, 2016 4.300 4.450 4.275 4.430 121,993 +0.13(+3.02%)
Mar 29, 2016 4.390 4.460 4.280 4.300 93,955 -0.06(-1.38%)
Mar 28, 2016 4.500 4.560 4.360 4.360 91,536 -0.16(-3.54%)
Mar 24, 2016 4.450 4.520 4.520 4.520 92,400 +0.07(+1.57%)
Mar 23, 2016 4.490 4.580 4.320 4.450 81,929 -0.08(-1.77%)
Mar 22, 2016 4.360 4.570 4.300 4.530 153,716 +0.13(+2.95%)
Mar 21, 2016 4.470 4.560 4.340 4.400 95,924 -0.10(-2.22%)
Mar 18, 2016 4.450 4.540 4.230 4.500 200,986 +0.09(+2.04%)
Mar 17, 2016 4.530 4.548 4.350 4.410 161,136 -0.09(-2.00%)
Mar 16, 2016 4.420 4.500 4.330 4.500 128,456 +0.11(+2.51%)
Mar 15, 2016 4.330 4.430 4.280 4.390 110,289 +0.04(+0.92%)
Mar 14, 2016 4.370 4.480 4.320 4.350 141,883 -0.07(-1.58%)
Mar 11, 2016 4.380 4.470 4.350 4.420 102,408 +0.04(+0.91%)
Mar 10, 2016 4.420 4.500 4.260 4.380 236,817 +0.07(+1.62%)
Mar 09, 2016 4.050 4.400 4.050 4.310 122,947 +0.25(+6.16%)
Mar 08, 2016 4.140 4.250 4.060 4.060 119,526 -0.08(-1.93%)
Mar 07, 2016 4.170 4.260 4.075 4.140 178,231 +0.00(+0.00%)
Mar 04, 2016 4.120 4.260 4.000 4.140 367,649 +0.07(+1.72%)
Mar 03, 2016 4.150 4.240 4.050 4.070 115,102 -0.13(-3.10%)
Mar 02, 2016 4.240 4.260 4.150 4.200 92,894 +0.01(+0.24%)
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.