Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.359 5.359 5.341 5.359 2,970 +0.03(+0.50%)
Jun 29, 2017 5.368 5.448 5.332 5.332 12,552 -0.04(-0.66%)
Jun 28, 2017 5.660 5.660 5.368 5.368 11,381 -0.07(-1.30%)
Jun 27, 2017 5.439 5.439 5.439 5.439 240 +0.01(+0.17%)
Jun 26, 2017 5.793 5.849 5.403 5.430 18,998 +0.01(+0.16%)
Jun 23, 2017 5.448 5.492 5.367 5.421 9,838 -0.10(-1.77%)
Jun 22, 2017 5.341 5.855 5.341 5.519 17,193 +0.19(+3.47%)
Jun 21, 2017 5.333 5.341 5.333 5.333 611 -0.03(-0.48%)
Jun 20, 2017 5.403 5.448 5.359 5.359 10,523 +0.00(+0.00%)
Jun 19, 2017 5.359 5.359 5.359 5.359 1,000 +0.03(+0.50%)
Jun 16, 2017 5.359 5.359 5.332 5.332 2,630 -0.12(-2.20%)
Jun 14, 2017 5.453 5.453 5.453 69 +0.14(+2.59%)
Jun 13, 2017 5.456 5.456 5.226 5.315 2,961 -0.14(-2.63%)
Jun 12, 2017 5.138 5.458 5.138 5.458 14,416 +0.40(+7.93%)
Jun 09, 2017 5.315 5.377 5.049 5.057 6,474 -0.32(-5.91%)
Jun 07, 2017 5.375 5.375 5.375 0 +0.04(+0.80%)
Jun 05, 2017 5.332 5.332 5.332 12 -0.06(-1.15%)
Jun 02, 2017 5.359 5.394 5.359 5.394 1,596 +0.04(+0.66%)
Jun 01, 2017 5.320 5.580 5.315 5.359 4,784 +0.03(+0.56%)
May 31, 2017 5.315 5.563 5.315 5.329 1,166 +0.01(+0.26%)
May 30, 2017 5.406 5.406 5.315 5.315 3,694 -0.14(-2.58%)
May 26, 2017 5.368 5.456 5.368 5.456 2,453 -0.02(-0.43%)
May 25, 2017 5.465 5.480 5.465 5.480 1,906 +0.02(+0.33%)
May 24, 2017 5.554 5.554 5.315 5.462 3,595 -0.09(-1.65%)
May 23, 2017 5.332 5.554 5.270 5.554 3,140 +0.19(+3.64%)
May 22, 2017 5.572 5.572 5.315 5.359 18,855 -0.13(-2.42%)
May 19, 2017 5.634 5.634 5.492 5.492 6,480 -0.01(-0.16%)
May 18, 2017 5.891 5.891 5.456 5.501 25,556 -0.08(-1.43%)
May 17, 2017 5.501 5.580 5.479 5.580 28,739 -0.07(-1.25%)
May 16, 2017 5.818 5.914 5.510 5.651 25,656 +0.07(+1.27%)
May 15, 2017 5.721 5.932 5.365 5.580 53,585 -0.26(-4.44%)
May 12, 2017 5.713 5.840 5.665 5.840 7,281 +0.13(+2.23%)
May 11, 2017 5.818 5.844 5.712 5.712 28,383 -0.12(-2.11%)
May 09, 2017 5.835 5.835 5.835 185 +0.00(+0.00%)
May 08, 2017 5.892 5.892 5.765 5.835 4,066 -0.10(-1.63%)
May 04, 2017 5.932 5.932 5.932 6 +0.11(+1.81%)
May 03, 2017 5.897 5.976 5.827 5.827 4,899 -0.16(-2.64%)
May 02, 2017 5.985 5.985 5.985 5.985 4,317 -0.03(-0.44%)
May 01, 2017 5.985 6.011 5.985 6.011 1,680 -0.02(-0.29%)
Apr 28, 2017 6.016 6.029 6.016 6.029 959 -0.04(-0.62%)
Apr 27, 2017 5.994 6.074 5.994 6.067 1,162 +0.06(+0.92%)
Apr 26, 2017 5.985 6.011 5.985 6.011 8,222 +0.02(+0.29%)
Apr 25, 2017 6.152 6.240 5.985 5.994 48,816 -0.02(-0.29%)
Apr 24, 2017 5.985 6.057 5.985 6.011 4,575 +0.00(+0.00%)
Apr 21, 2017 6.116 6.116 6.008 6.011 3,876 -0.01(-0.15%)
Apr 20, 2017 6.002 6.020 5.985 6.020 5,713 -0.01(-0.15%)
Apr 19, 2017 6.108 6.108 5.976 6.029 7,835 -0.06(-0.98%)
Apr 17, 2017 6.088 6.088 6.088 143 +0.17(+2.79%)
Apr 13, 2017 5.844 5.976 5.844 5.923 6,128 +0.07(+1.20%)
Apr 12, 2017 5.765 5.975 5.756 5.853 10,895 -0.01(-0.16%)
Apr 11, 2017 6.146 6.547 5.712 5.863 79,554 -0.17(-2.75%)
Apr 10, 2017 6.020 6.081 6.020 6.029 4,213 +0.02(+0.28%)
Apr 07, 2017 6.064 6.064 6.011 6.012 1,124 -0.09(-1.44%)
Apr 06, 2017 6.152 6.152 6.099 6.099 2,974 +0.00(+0.01%)
Apr 05, 2017 6.108 6.108 6.064 6.099 2,113 -0.04(-0.57%)
Apr 04, 2017 6.082 6.142 6.082 6.134 1,497 +0.06(+1.01%)
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.