Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.195 5.219 5.100 5.185 112,015,520 +0.01(+0.13%)
Jun 29, 2015 5.240 5.254 5.166 5.178 95,552,816 -0.10(-1.83%)
Jun 26, 2015 5.283 5.392 5.269 5.275 117,706,320 -0.12(-2.18%)
Jun 25, 2015 5.478 5.478 5.368 5.392 55,210,168 -0.06(-1.05%)
Jun 24, 2015 5.451 5.489 5.446 5.449 59,290,800 -0.02(-0.28%)
Jun 23, 2015 11.02 5.477 5.448 5.465 68,865,264 -0.01(-0.22%)
Jun 22, 2015 5.522 5.529 5.475 5.477 65,918,696 -0.02(-0.31%)
Jun 19, 2015 5.522 5.546 5.494 5.494 86,621,280 -0.05(-0.87%)
Jun 18, 2015 5.572 5.625 5.532 5.542 88,374,120 -0.02(-0.40%)
Jun 17, 2015 10.95 5.582 5.468 5.565 63,645,148 +0.10(+1.77%)
Jun 16, 2015 5.480 5.487 5.439 5.468 75,313,552 -0.01(-0.19%)
Jun 15, 2015 5.575 5.575 5.468 5.478 70,631,792 -0.12(-2.16%)
Jun 12, 2015 5.611 5.646 5.563 5.599 30,245,366 -0.02(-0.34%)
Jun 11, 2015 5.691 5.719 5.610 5.618 51,495,800 -0.07(-1.19%)
Jun 10, 2015 5.643 5.727 5.643 5.686 38,527,128 +0.06(+1.01%)
Jun 09, 2015 5.643 5.675 5.579 5.629 47,481,648 -0.02(-0.34%)
Jun 08, 2015 5.662 5.689 5.598 5.648 54,925,292 -0.04(-0.70%)
Jun 05, 2015 5.758 5.777 5.669 5.687 70,225,464 -0.07(-1.14%)
Jun 04, 2015 5.795 5.845 5.732 5.753 74,583,432 -0.11(-1.94%)
Jun 03, 2015 5.876 5.919 5.848 5.867 61,143,540 +0.01(+0.24%)
Jun 02, 2015 5.815 5.922 5.758 5.853 57,021,232 +0.02(+0.36%)
Jun 01, 2015 5.772 5.872 5.755 5.833 53,553,132 +0.06(+1.08%)
May 29, 2015 5.808 5.822 5.746 5.770 71,758,408 -0.04(-0.74%)
May 28, 2015 5.824 5.858 5.783 5.814 39,708,220 -0.02(-0.38%)
May 27, 2015 5.810 5.843 5.739 5.836 79,967,800 +0.07(+1.20%)
May 26, 2015 5.955 5.981 5.746 5.767 98,611,928 -0.24(-3.97%)
May 22, 2015 11.84 6.005 6.005 6.005 182,296,512 +0.16(+2.75%)
May 21, 2015 5.719 5.864 5.705 5.845 77,568,128 +0.13(+2.30%)
May 20, 2015 5.772 5.779 5.662 5.713 69,461,384 -0.06(-0.99%)
May 19, 2015 5.743 5.787 5.737 5.770 44,416,904 +0.03(+0.45%)
May 18, 2015 5.786 5.791 5.703 5.744 50,738,264 -0.06(-1.04%)
May 15, 2015 5.805 5.827 5.751 5.805 56,293,460 -0.02(-0.30%)
May 14, 2015 5.789 5.827 5.770 5.822 35,377,032 +0.07(+1.20%)
May 13, 2015 5.703 5.784 5.696 5.753 36,210,572 +0.07(+1.15%)
May 12, 2015 5.757 5.765 5.684 5.687 52,262,016 -0.13(-2.31%)
May 11, 2015 5.770 5.843 5.763 5.822 57,710,436 +0.05(+0.87%)
May 08, 2015 5.732 5.788 5.694 5.772 43,742,876 +0.10(+1.80%)
May 07, 2015 5.606 5.701 5.575 5.670 44,885,660 +0.06(+0.98%)
May 06, 2015 5.734 5.767 5.572 5.615 48,971,220 -0.11(-1.99%)
May 05, 2015 5.777 5.817 5.689 5.729 50,505,068 -0.08(-1.46%)
May 04, 2015 5.839 5.855 5.801 5.814 29,335,224 -0.03(-0.44%)
May 01, 2015 5.736 5.862 5.736 5.839 67,079,820 +0.14(+2.52%)
Apr 30, 2015 5.755 5.781 5.673 5.696 60,888,324 -0.06(-1.05%)
Apr 29, 2015 5.725 5.798 5.682 5.757 50,014,200 +0.01(+0.24%)
Apr 28, 2015 5.734 5.743 5.655 5.743 51,722,064 +0.03(+0.51%)
Apr 27, 2015 5.769 5.769 5.701 5.713 48,685,984 -0.03(-0.57%)
Apr 24, 2015 5.831 5.831 5.727 5.746 44,112,480 -0.02(-0.36%)
Apr 23, 2015 5.736 5.822 5.724 5.767 49,852,636 -0.02(-0.39%)
Apr 22, 2015 5.753 5.814 5.706 5.789 52,489,252 +0.05(+0.90%)
Apr 21, 2015 5.786 5.808 5.687 5.738 54,200,500 -0.03(-0.60%)
Apr 20, 2015 5.637 5.779 5.636 5.772 61,922,244 +0.15(+2.71%)
Apr 17, 2015 5.625 5.665 5.586 5.620 61,723,540 -0.05(-0.85%)
Apr 16, 2015 5.693 5.731 5.667 5.668 43,757,312 -0.04(-0.70%)
Apr 15, 2015 5.655 5.748 5.637 5.708 64,838,948 +0.09(+1.60%)
Apr 14, 2015 5.648 5.649 5.534 5.618 65,553,020 -0.03(-0.55%)
Apr 13, 2015 5.548 5.675 5.511 5.649 114,044,768 +0.10(+1.84%)
Apr 10, 2015 5.470 5.565 5.411 5.548 89,831,576 +0.10(+1.77%)
Apr 09, 2015 5.451 5.488 5.419 5.451 43,667,656 +0.01(+0.10%)
Apr 08, 2015 5.442 5.523 5.376 5.446 67,517,464 +0.02(+0.32%)
Apr 07, 2015 5.482 5.495 5.428 5.428 48,880,172 -0.07(-1.29%)
Apr 06, 2015 5.368 5.508 5.356 5.499 53,431,220 +0.07(+1.37%)
Apr 02, 2015 10.82 5.425 5.425 5.425 54,345,340 +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.