Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.195 5.219 5.100 5.184 112,023,600 +0.01(+0.13%)
Jun 29, 2015 5.240 5.253 5.165 5.177 95,559,704 -0.10(-1.83%)
Jun 26, 2015 5.283 5.392 5.269 5.274 117,714,808 -0.12(-2.18%)
Jun 25, 2015 5.478 5.478 5.367 5.392 55,214,152 -0.06(-1.05%)
Jun 24, 2015 5.450 5.488 5.445 5.449 59,295,076 -0.02(-0.28%)
Jun 23, 2015 11.02 5.476 5.448 5.464 68,870,224 -0.01(-0.22%)
Jun 22, 2015 5.521 5.528 5.475 5.476 65,923,448 -0.02(-0.31%)
Jun 19, 2015 5.521 5.545 5.494 5.494 86,627,520 -0.05(-0.87%)
Jun 18, 2015 5.571 5.625 5.532 5.542 88,380,496 -0.02(-0.40%)
Jun 17, 2015 10.95 5.582 5.468 5.564 63,649,736 +0.10(+1.77%)
Jun 16, 2015 5.480 5.487 5.438 5.468 75,318,984 -0.01(-0.19%)
Jun 15, 2015 5.575 5.575 5.468 5.478 70,636,880 -0.12(-2.16%)
Jun 12, 2015 5.611 5.646 5.563 5.599 30,247,546 -0.02(-0.34%)
Jun 11, 2015 5.690 5.718 5.609 5.618 51,499,512 -0.07(-1.18%)
Jun 10, 2015 5.642 5.727 5.642 5.685 38,529,908 +0.06(+1.01%)
Jun 09, 2015 5.642 5.675 5.579 5.628 47,485,072 -0.02(-0.34%)
Jun 08, 2015 5.661 5.689 5.597 5.647 54,929,252 -0.04(-0.70%)
Jun 05, 2015 5.758 5.777 5.669 5.687 70,230,528 -0.07(-1.14%)
Jun 04, 2015 5.794 5.844 5.732 5.753 74,588,808 -0.11(-1.94%)
Jun 03, 2015 5.875 5.919 5.848 5.867 61,147,952 +0.01(+0.24%)
Jun 02, 2015 5.815 5.922 5.758 5.853 57,025,344 +0.02(+0.36%)
Jun 01, 2015 5.772 5.872 5.754 5.832 53,556,992 +0.06(+1.08%)
May 29, 2015 5.808 5.822 5.746 5.770 71,763,584 -0.04(-0.74%)
May 28, 2015 5.824 5.858 5.782 5.813 39,711,084 -0.02(-0.38%)
May 27, 2015 5.810 5.843 5.739 5.836 79,973,568 +0.07(+1.20%)
May 26, 2015 5.955 5.981 5.746 5.766 98,619,040 -0.24(-3.97%)
May 22, 2015 11.84 6.005 6.005 6.005 182,309,664 +0.16(+2.75%)
May 21, 2015 5.718 5.863 5.704 5.844 77,573,720 +0.13(+2.30%)
May 20, 2015 5.772 5.779 5.662 5.713 69,466,400 -0.06(-0.99%)
May 19, 2015 5.742 5.786 5.736 5.770 44,420,108 +0.03(+0.45%)
May 18, 2015 5.785 5.791 5.703 5.744 50,741,924 -0.06(-1.04%)
May 15, 2015 5.804 5.827 5.751 5.804 56,297,520 -0.02(-0.30%)
May 14, 2015 5.789 5.827 5.770 5.822 35,379,584 +0.07(+1.20%)
May 13, 2015 5.703 5.784 5.696 5.753 36,213,184 +0.07(+1.15%)
May 12, 2015 5.756 5.765 5.684 5.687 52,265,788 -0.13(-2.31%)
May 11, 2015 5.770 5.843 5.763 5.822 57,714,600 +0.05(+0.87%)
May 08, 2015 5.732 5.787 5.694 5.772 43,746,028 +0.10(+1.80%)
May 07, 2015 5.606 5.700 5.575 5.670 44,888,896 +0.06(+0.98%)
May 06, 2015 5.734 5.766 5.571 5.614 48,974,752 -0.11(-1.99%)
May 05, 2015 5.777 5.817 5.689 5.728 50,508,712 -0.08(-1.46%)
May 04, 2015 5.839 5.855 5.801 5.813 29,337,340 -0.03(-0.44%)
May 01, 2015 5.735 5.862 5.735 5.839 67,084,656 +0.14(+2.52%)
Apr 30, 2015 5.754 5.780 5.672 5.696 60,892,712 -0.06(-1.05%)
Apr 29, 2015 5.725 5.798 5.682 5.756 50,017,808 +0.01(+0.24%)
Apr 28, 2015 5.734 5.742 5.654 5.742 51,725,796 +0.03(+0.51%)
Apr 27, 2015 5.768 5.768 5.701 5.713 48,689,496 -0.03(-0.57%)
Apr 24, 2015 5.830 5.830 5.727 5.746 44,115,660 -0.02(-0.36%)
Apr 23, 2015 5.735 5.822 5.723 5.766 49,856,232 -0.02(-0.39%)
Apr 22, 2015 5.753 5.813 5.706 5.789 52,493,036 +0.05(+0.90%)
Apr 21, 2015 5.785 5.808 5.687 5.737 54,204,408 -0.03(-0.60%)
Apr 20, 2015 5.637 5.779 5.635 5.772 61,926,708 +0.15(+2.71%)
Apr 17, 2015 5.625 5.665 5.585 5.620 61,727,992 -0.05(-0.85%)
Apr 16, 2015 5.692 5.730 5.666 5.668 43,760,464 -0.04(-0.70%)
Apr 15, 2015 5.654 5.747 5.637 5.708 64,843,624 +0.09(+1.60%)
Apr 14, 2015 5.647 5.649 5.533 5.618 65,557,748 -0.03(-0.55%)
Apr 13, 2015 5.547 5.675 5.511 5.649 114,052,992 +0.10(+1.84%)
Apr 10, 2015 5.469 5.564 5.411 5.547 89,838,056 +0.10(+1.77%)
Apr 09, 2015 5.450 5.487 5.418 5.450 43,670,808 +0.01(+0.10%)
Apr 08, 2015 5.442 5.523 5.376 5.445 67,522,336 +0.02(+0.32%)
Apr 07, 2015 5.481 5.495 5.428 5.428 48,883,700 -0.07(-1.29%)
Apr 06, 2015 5.367 5.507 5.355 5.499 53,435,072 +0.07(+1.37%)
Apr 02, 2015 10.81 5.424 5.424 5.424 54,349,256 +0.02(+0.35%)
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.