Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.968 4.968 4.908 4.951 4,480,707 +0.01(+0.17%)
Sep 28, 2017 4.886 4.955 4.878 4.942 21,027,184 +0.07(+1.41%)
Sep 27, 2017 4.891 4.908 4.848 4.873 19,562,670 -0.05(-1.05%)
Sep 26, 2017 4.891 4.942 4.882 4.925 20,748,306 +0.02(+0.35%)
Sep 25, 2017 4.865 4.925 4.856 4.908 19,843,692 +0.02(+0.35%)
Sep 22, 2017 4.848 4.917 4.830 4.891 14,014,554 +0.00(+0.00%)
Sep 21, 2017 4.762 4.917 4.753 4.891 10,720,745 +0.07(+1.43%)
Sep 20, 2017 4.848 4.856 4.766 4.822 8,326,781 -0.07(-1.41%)
Sep 19, 2017 4.908 4.925 4.873 4.891 4,362,393 -0.03(-0.70%)
Sep 18, 2017 4.960 4.977 4.917 4.925 2,855,070 -0.03(-0.69%)
Sep 15, 2017 4.925 4.968 4.925 4.960 4,938,872 +0.05(+1.05%)
Sep 14, 2017 4.873 4.934 4.865 4.908 3,594,310 -0.03(-0.52%)
Sep 13, 2017 4.925 4.942 4.904 4.934 5,682,710 -0.08(-1.55%)
Sep 12, 2017 4.960 5.061 4.960 5.011 2,034,595 +0.06(+1.22%)
Sep 11, 2017 4.972 4.985 4.951 4.951 2,398,911 +0.03(+0.52%)
Sep 08, 2017 4.968 4.968 4.925 4.925 1,610,129 -0.06(-1.29%)
Sep 07, 2017 4.985 5.003 4.960 4.990 2,110,878 +0.06(+1.13%)
Sep 06, 2017 4.951 4.908 4.934 2,697,802 -0.02(-0.35%)
Sep 05, 2017 4.994 5.003 4.934 4.951 3,591,917 -0.05(-1.03%)
Sep 01, 2017 5.011 5.020 4.968 5.003 2,746,108 -0.02(-0.34%)
Aug 31, 2017 4.981 5.028 4.977 5.020 2,575,633 -0.06(-1.19%)
Aug 30, 2017 5.050 5.080 5.037 5.080 1,857,419 +0.04(+0.85%)
Aug 29, 2017 4.960 5.037 4.951 5.037 4,221,536 -0.07(-1.43%)
Aug 28, 2017 5.071 5.115 5.063 5.110 2,493,574 +0.00(+0.08%)
Aug 25, 2017 5.089 5.123 5.076 5.106 2,321,559 +0.02(+0.34%)
Aug 24, 2017 5.071 5.097 5.063 5.089 2,223,175 -0.05(-1.00%)
Aug 23, 2017 5.123 5.158 5.091 5.140 2,073,880 +0.04(+0.84%)
Aug 22, 2017 5.080 5.097 5.046 5.097 3,744,948 +0.00(+0.00%)
Aug 21, 2017 5.115 5.140 5.080 5.097 3,487,738 -0.07(-1.42%)
Aug 18, 2017 5.162 5.192 5.140 5.171 2,230,078 +0.00(+0.08%)
Aug 17, 2017 5.244 5.261 5.158 5.166 3,696,360 -0.09(-1.64%)
Aug 16, 2017 5.218 5.261 5.209 5.252 2,753,271 +0.00(+0.00%)
Aug 15, 2017 5.270 5.274 5.235 5.252 1,906,551 +0.00(+0.00%)
Aug 14, 2017 5.218 5.291 5.209 5.252 2,333,764 +0.09(+1.67%)
Aug 11, 2017 5.149 5.183 5.123 5.166 2,775,078 -0.02(-0.33%)
Aug 10, 2017 5.201 5.244 5.166 5.183 4,214,610 -0.08(-1.47%)
Aug 09, 2017 5.235 5.274 5.214 5.261 2,764,065 -0.04(-0.81%)
Aug 08, 2017 5.347 5.356 5.278 5.304 3,034,579 -0.06(-1.12%)
Aug 07, 2017 5.330 5.369 5.330 5.364 5,192,847 -0.03(-0.48%)
Aug 04, 2017 5.425 5.442 5.373 5.390 2,433,329 -0.02(-0.32%)
Aug 03, 2017 5.468 5.473 5.399 5.407 2,473,300 -0.04(-0.79%)
Aug 02, 2017 5.468 5.480 5.416 5.450 4,803,538 -0.01(-0.16%)
Aug 01, 2017 5.502 5.506 5.442 5.459 2,567,100 -0.07(-1.25%)
Jul 31, 2017 5.485 5.575 5.480 5.528 6,717,000 +0.07(+1.26%)
Jul 28, 2017 5.407 5.468 5.403 5.459 5,772,702 +0.09(+1.60%)
Jul 27, 2017 5.416 5.425 5.321 5.373 3,401,131 -0.05(-0.95%)
Jul 26, 2017 5.425 5.450 5.399 5.425 3,127,519 -0.04(-0.79%)
Jul 25, 2017 5.502 5.528 5.459 5.468 5,708,131 +0.03(+0.47%)
Jul 24, 2017 5.468 5.511 5.425 5.442 8,519,355 +0.03(+0.48%)
Jul 21, 2017 5.399 5.433 5.381 5.416 12,334,136 +0.00(+0.00%)
Jul 20, 2017 5.468 5.373 5.416 28,305,436 +0.13(+2.44%)
Jul 19, 2017 5.295 5.338 5.261 5.287 14,592,975 +0.06(+1.24%)
Jul 18, 2017 5.416 5.433 5.205 5.222 25,754,802 -1.05(-16.69%)
Jul 17, 2017 6.286 6.311 6.234 6.268 6,707,901 -0.13(-2.02%)
Jul 14, 2017 6.406 6.423 6.367 6.397 3,539,949 +0.03(+0.54%)
Jul 13, 2017 6.329 6.372 6.268 6.363 5,578,900 -0.06(-0.94%)
Jul 12, 2017 6.372 6.432 6.372 6.423 2,588,814 +0.09(+1.50%)
Jul 11, 2017 6.286 6.346 6.268 6.329 4,110,385 +0.06(+0.96%)
Jul 10, 2017 6.217 6.277 6.208 6.268 4,263,799 +0.04(+0.69%)
Jul 07, 2017 6.169 6.225 6.156 6.225 1,936,549 +0.09(+1.54%)
Jul 06, 2017 6.105 6.165 6.079 6.131 4,247,356 -0.09(-1.52%)
Jul 05, 2017 6.242 6.251 6.194 6.225 6,685,859 +0.09(+1.40%)
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.