Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.441 6.441 6.441 0 +0.03(+0.52%)
Dec 29, 2016 6.222 6.407 6.189 6.407 70,829 +0.19(+2.98%)
Dec 28, 2016 6.189 6.446 6.132 6.222 47,556 +0.00(+0.00%)
Dec 27, 2016 6.123 6.222 6.036 6.222 108,634 +0.15(+2.51%)
Dec 23, 2016 6.070 6.070 6.070 0 -0.14(-2.24%)
Dec 22, 2016 6.249 6.338 5.971 6.209 170,581 -0.07(-1.16%)
Dec 21, 2016 6.156 6.355 6.017 6.282 91,790 +0.15(+2.37%)
Dec 20, 2016 6.063 6.255 6.057 6.136 64,547 +0.01(+0.22%)
Dec 19, 2016 6.057 6.156 5.957 6.123 84,361 +0.07(+1.09%)
Dec 16, 2016 6.123 6.282 5.997 6.057 118,701 -0.10(-1.61%)
Dec 15, 2016 6.123 6.346 6.090 6.156 65,513 +0.03(+0.43%)
Dec 14, 2016 6.421 6.537 5.998 6.129 135,668 -0.26(-4.04%)
Dec 13, 2016 6.480 6.619 6.388 6.388 47,124 +0.03(+0.42%)
Dec 12, 2016 6.785 6.785 6.335 6.361 75,707 -0.29(-4.38%)
Dec 09, 2016 6.646 6.785 6.626 6.652 40,747 +0.01(+0.10%)
Dec 08, 2016 6.633 6.758 6.494 6.646 24,276 -0.01(-0.10%)
Dec 07, 2016 6.599 6.794 6.586 6.652 49,910 +0.05(+0.80%)
Dec 06, 2016 6.844 6.862 6.599 6.599 102,378 -0.28(-4.13%)
Dec 05, 2016 6.785 6.917 6.546 6.884 121,038 +0.17(+2.46%)
Dec 02, 2016 6.679 6.719 6.394 6.719 50,547 +0.03(+0.50%)
Dec 01, 2016 6.712 6.944 6.629 6.685 48,574 +0.07(+1.00%)
Nov 30, 2016 6.513 6.810 6.388 6.619 83,265 +0.26(+4.17%)
Nov 29, 2016 6.401 6.699 6.282 6.355 41,539 -0.19(-2.93%)
Nov 28, 2016 6.666 6.672 6.335 6.546 25,847 -0.07(-1.10%)
Nov 25, 2016 6.619 6.646 6.576 6.619 7,266 -0.01(-0.10%)
Nov 23, 2016 6.626 6.626 6.626 0 -0.09(-1.38%)
Nov 22, 2016 6.580 6.765 6.527 6.719 66,206 +0.18(+2.73%)
Nov 21, 2016 6.626 6.765 6.477 6.540 75,295 -0.04(-0.60%)
Nov 18, 2016 6.560 6.623 6.527 6.580 34,168 +0.04(+0.61%)
Nov 17, 2016 6.679 6.742 6.521 6.540 62,055 -0.15(-2.18%)
Nov 16, 2016 6.613 6.930 6.599 6.685 37,328 -0.03(-0.49%)
Nov 15, 2016 6.785 6.957 6.447 6.719 70,324 +0.09(+1.40%)
Nov 14, 2016 6.374 6.719 6.296 6.626 69,604 +0.25(+4.00%)
Nov 11, 2016 6.288 6.546 6.090 6.371 115,003 +0.06(+1.00%)
Nov 10, 2016 6.321 6.523 6.136 6.308 147,257 -0.16(-2.46%)
Nov 09, 2016 6.070 6.513 5.971 6.467 64,339 +0.37(+6.08%)
Nov 08, 2016 5.851 6.388 5.762 6.096 121,309 +0.29(+5.02%)
Nov 07, 2016 5.726 6.302 5.726 5.805 130,248 +0.07(+1.15%)
Nov 04, 2016 6.063 6.279 5.713 5.739 148,987 -0.58(-9.21%)
Nov 03, 2016 6.374 6.434 6.262 6.321 37,762 -0.05(-0.73%)
Nov 02, 2016 6.695 6.772 6.176 6.368 211,735 -0.40(-5.96%)
Nov 01, 2016 6.851 7.030 6.765 6.772 41,365 -0.08(-1.16%)
Oct 31, 2016 7.189 7.400 6.719 6.851 128,241 -0.43(-5.91%)
Oct 28, 2016 7.235 7.440 7.030 7.281 90,006 +0.02(+0.34%)
Oct 27, 2016 7.192 7.461 7.101 7.256 225,585 +0.14(+1.98%)
Oct 26, 2016 7.109 7.253 6.994 7.116 65,756 -0.04(-0.54%)
Oct 25, 2016 7.205 7.288 7.048 7.154 61,396 +0.01(+0.09%)
Oct 24, 2016 6.981 7.288 6.981 7.148 129,246 +0.17(+2.38%)
Oct 21, 2016 6.962 7.064 6.942 6.981 44,549 -0.07(-1.00%)
Oct 20, 2016 7.058 7.089 6.886 7.052 76,207 -0.10(-1.43%)
Oct 19, 2016 7.103 7.199 6.917 7.154 52,700 +0.03(+0.45%)
Oct 18, 2016 7.032 7.148 6.763 7.122 92,026 +0.10(+1.37%)
Oct 17, 2016 6.828 7.032 6.738 7.026 49,306 +0.18(+2.62%)
Oct 14, 2016 7.154 7.154 6.796 6.847 46,362 -0.27(-3.78%)
Oct 13, 2016 7.013 7.231 6.898 7.116 29,070 +0.05(+0.72%)
Oct 12, 2016 6.962 7.090 6.879 7.064 28,026 +0.06(+0.82%)
Oct 11, 2016 6.943 7.224 6.892 7.007 74,057 +0.04(+0.64%)
Oct 10, 2016 6.981 7.180 6.949 6.962 120,549 -0.02(-0.28%)
Oct 07, 2016 7.020 7.096 6.956 6.981 48,540 -0.04(-0.55%)
Oct 06, 2016 6.757 7.026 6.687 7.020 50,030 +0.28(+4.18%)
Oct 05, 2016 6.687 6.796 6.649 6.738 119,235 +0.05(+0.77%)
Oct 04, 2016 6.693 6.815 6.655 6.687 195,846 -0.03(-0.38%)
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.