Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.300 2.300 2.240 2.280 2,070,708 +0.00(+0.00%)
Oct 30, 2017 2.270 2.300 2.200 2.280 4,161,048 +0.03(+1.33%)
Oct 27, 2017 2.220 2.250 2.110 2.250 4,154,108 +0.03(+1.35%)
Oct 26, 2017 2.260 2.300 2.220 2.220 2,084,133 -0.02(-0.89%)
Oct 25, 2017 2.240 2.260 2.180 2.240 2,813,067 -0.02(-0.88%)
Oct 24, 2017 2.210 2.290 2.170 2.260 4,013,592 +0.05(+2.26%)
Oct 23, 2017 2.270 2.310 2.190 2.210 2,717,723 -0.07(-3.07%)
Oct 20, 2017 2.260 2.380 2.230 2.280 5,065,317 +0.02(+0.88%)
Oct 19, 2017 2.270 2.300 2.240 2.260 2,328,969 -0.05(-2.16%)
Oct 18, 2017 2.340 2.370 2.300 2.310 1,924,094 -0.02(-0.86%)
Oct 17, 2017 2.400 2.430 2.310 2.330 2,664,593 -0.07(-2.92%)
Oct 16, 2017 2.390 2.430 2.380 2.400 2,630,850 +0.01(+0.42%)
Oct 13, 2017 2.310 2.390 2.310 2.390 2,534,846 +0.08(+3.46%)
Oct 12, 2017 2.300 2.365 2.255 2.310 4,877,686 +0.01(+0.43%)
Oct 11, 2017 2.280 2.310 2.250 2.300 5,811,632 +0.02(+0.88%)
Oct 10, 2017 2.270 2.310 2.255 2.280 2,295,750 +0.01(+0.44%)
Oct 09, 2017 2.260 2.320 2.240 2.270 3,418,195 -0.02(-0.87%)
Oct 06, 2017 2.280 2.310 2.260 2.290 2,479,752 +0.01(+0.44%)
Oct 05, 2017 2.280 2.325 2.260 2.280 6,276,126 +0.01(+0.44%)
Oct 04, 2017 2.360 2.400 2.260 2.270 4,776,981 -0.09(-3.81%)
Oct 03, 2017 2.330 2.370 2.320 2.360 3,791,706 +0.01(+0.43%)
Oct 02, 2017 2.360 2.370 2.310 2.350 3,094,348 +0.02(+0.86%)
Sep 29, 2017 2.360 2.390 2.290 2.330 8,255,545 -0.06(-2.51%)
Sep 28, 2017 2.390 2.420 2.360 2.390 4,045,599 +0.00(+0.00%)
Sep 27, 2017 2.390 2.440 2.360 2.390 4,893,866 +0.01(+0.42%)
Sep 26, 2017 2.410 2.420 2.360 2.380 3,510,980 -0.04(-1.65%)
Sep 25, 2017 2.450 2.480 2.410 2.420 2,853,415 -0.03(-1.22%)
Sep 22, 2017 2.420 2.480 2.420 2.450 2,587,356 +0.03(+1.24%)
Sep 21, 2017 2.480 2.500 2.405 2.420 3,739,425 -0.08(-3.20%)
Sep 20, 2017 2.470 2.510 2.430 2.500 4,451,847 +0.03(+1.21%)
Sep 19, 2017 2.510 2.530 2.425 2.470 4,577,512 -0.01(-0.40%)
Sep 18, 2017 2.570 2.570 2.460 2.480 3,899,726 -0.06(-2.36%)
Sep 15, 2017 2.490 2.555 2.490 2.540 4,672,033 +0.05(+2.01%)
Sep 14, 2017 2.520 2.570 2.470 2.490 2,771,539 -0.04(-1.58%)
Sep 13, 2017 2.530 2.600 2.510 2.530 3,189,510 -0.05(-1.94%)
Sep 12, 2017 2.570 2.590 2.530 2.580 2,822,832 +0.03(+1.18%)
Sep 11, 2017 2.530 2.630 2.510 2.550 2,283,769 +0.04(+1.59%)
Sep 08, 2017 2.610 2.625 2.460 2.510 3,228,679 -0.09(-3.46%)
Sep 07, 2017 2.650 2.679 2.570 2.600 3,637,163 -0.04(-1.52%)
Sep 06, 2017 2.520 2.650 2.490 2.640 5,501,728 +0.16(+6.45%)
Sep 05, 2017 2.470 2.490 2.400 2.480 5,828,970 +0.01(+0.40%)
Sep 01, 2017 2.490 2.525 2.450 2.470 3,902,832 -0.02(-0.80%)
Aug 31, 2017 2.530 2.530 2.480 2.490 3,539,990 -0.01(-0.40%)
Aug 30, 2017 2.530 2.550 2.480 2.500 4,166,337 -0.05(-1.96%)
Aug 29, 2017 2.510 2.570 2.500 2.550 3,323,865 +0.00(+0.00%)
Aug 28, 2017 2.560 2.600 2.520 2.550 3,345,163 -0.01(-0.39%)
Aug 25, 2017 2.590 2.600 2.550 2.560 3,929,066 +0.00(+0.00%)
Aug 24, 2017 2.640 2.650 2.550 2.560 3,666,595 -0.06(-2.29%)
Aug 23, 2017 2.610 2.660 2.610 2.620 2,718,710 -0.02(-0.76%)
Aug 22, 2017 2.640 2.660 2.550 2.640 5,542,192 +0.00(+0.00%)
Aug 21, 2017 2.600 2.680 2.590 2.640 2,483,482 +0.02(+0.76%)
Aug 18, 2017 2.670 2.670 2.600 2.620 4,225,827 -0.01(-0.38%)
Aug 17, 2017 2.750 2.790 2.620 2.630 6,064,254 -0.12(-4.36%)
Aug 16, 2017 2.740 2.800 2.740 2.750 2,399,261 +0.01(+0.36%)
Aug 15, 2017 2.770 2.820 2.715 2.740 3,946,745 -0.03(-1.08%)
Aug 14, 2017 2.790 2.880 2.745 2.770 6,141,189 +0.00(+0.00%)
Aug 11, 2017 2.720 2.820 2.700 2.770 2,721,702 -0.01(-0.36%)
Aug 10, 2017 2.850 2.890 2.775 2.780 3,677,759 -0.11(-3.81%)
Aug 09, 2017 2.900 2.940 2.800 2.890 7,283,229 -0.05(-1.70%)
Aug 08, 2017 2.960 2.970 2.880 2.940 3,940,908 -0.02(-0.68%)
Aug 07, 2017 2.890 3.000 2.770 2.960 7,570,238 +0.09(+3.14%)
Aug 04, 2017 2.960 3.000 2.840 2.870 10,507,952 -0.13(-4.33%)
Aug 03, 2017 3.110 3.140 2.920 3.000 14,937,949 -0.36(-10.71%)
Aug 02, 2017 3.550 3.570 3.280 3.360 8,190,333 -0.19(-5.35%)
Aug 01, 2017 3.680 3.690 3.540 3.550 6,191,572 -0.09(-2.47%)
Jul 31, 2017 3.680 3.690 3.595 3.640 3,641,084 +0.04(+1.11%)
Jul 28, 2017 3.760 3.780 3.600 3.600 3,583,155 -0.14(-3.74%)
Jul 27, 2017 3.700 3.800 3.655 3.740 3,646,020 +0.04(+1.08%)
Jul 26, 2017 3.750 3.790 3.690 3.700 2,253,717 -0.05(-1.33%)
Jul 25, 2017 3.680 3.770 3.650 3.750 4,397,214 +0.10(+2.74%)
Jul 24, 2017 3.620 3.740 3.580 3.650 3,569,329 +0.02(+0.55%)
Jul 21, 2017 3.650 3.670 3.600 3.630 2,702,458 -0.02(-0.55%)
Jul 20, 2017 3.660 3.735 3.605 3.650 4,709,988 +0.01(+0.27%)
Jul 19, 2017 3.600 3.680 3.580 3.640 3,974,179 +0.06(+1.68%)
Jul 18, 2017 3.610 3.630 3.550 3.580 3,286,321 -0.03(-0.83%)
Jul 17, 2017 3.660 3.720 3.560 3.610 4,245,480 -0.03(-0.82%)
Jul 14, 2017 3.550 3.720 3.550 3.640 4,026,015 +0.09(+2.54%)
Jul 13, 2017 3.690 3.690 3.500 3.550 7,060,692 -0.14(-3.79%)
Jul 12, 2017 3.760 3.890 3.650 3.690 3,959,353 +0.00(+0.00%)
Jul 11, 2017 3.730 3.760 3.670 3.690 2,696,226 -0.03(-0.81%)
Jul 10, 2017 3.800 3.840 3.670 3.720 4,694,543 +0.01(+0.27%)
Jul 07, 2017 3.690 3.740 3.660 3.710 2,513,796 +0.00(+0.00%)
Jul 06, 2017 3.720 3.790 3.670 3.710 3,670,308 -0.02(-0.54%)
Jul 05, 2017 3.720 3.775 3.675 3.730 3,218,102 -0.02(-0.53%)
Jul 03, 2017 3.800 3.850 3.730 3.750 1,486,321 -0.05(-1.32%)
Jun 30, 2017 3.770 3.850 3.710 3.800 4,648,970 +0.06(+1.60%)
Jun 29, 2017 3.820 3.850 3.670 3.740 6,159,832 -0.09(-2.35%)
Jun 28, 2017 3.780 3.866 3.750 3.830 4,242,859 +0.09(+2.41%)
Jun 27, 2017 3.760 3.845 3.620 3.740 8,927,929 -0.10(-2.60%)
Jun 26, 2017 3.530 3.855 3.490 3.840 13,146,128 +0.36(+10.34%)
Jun 23, 2017 3.490 3.690 3.430 3.480 64,212,786 +0.02(+0.58%)
Jun 22, 2017 3.440 3.545 3.370 3.460 6,655,707 +0.01(+0.29%)
Jun 21, 2017 3.550 3.560 3.380 3.450 8,121,937 -0.10(-2.82%)
Jun 20, 2017 3.580 3.640 3.460 3.550 14,706,302 -0.09(-2.47%)
Jun 19, 2017 3.520 3.650 3.459 3.640 7,265,354 +0.13(+3.70%)
Jun 16, 2017 3.540 3.540 3.400 3.510 10,819,886 -0.10(-2.77%)
Jun 15, 2017 3.670 3.690 3.500 3.610 7,546,037 -0.05(-1.37%)
Jun 14, 2017 3.540 3.690 3.420 3.660 13,223,097 +0.16(+4.57%)
Jun 13, 2017 3.590 3.600 3.460 3.500 5,305,101 -0.09(-2.51%)
Jun 12, 2017 3.530 3.775 3.510 3.590 4,799,698 +0.05(+1.41%)
Jun 09, 2017 3.550 3.590 3.510 3.540 3,717,739 +0.00(+0.00%)
Jun 08, 2017 3.480 3.550 3.425 3.540 4,227,325 +0.06(+1.72%)
Jun 07, 2017 3.550 3.580 3.340 3.480 6,797,865 -0.08(-2.25%)
Jun 06, 2017 3.420 3.580 3.420 3.560 2,918,241 +0.10(+2.89%)
Jun 05, 2017 3.460 3.500 3.420 3.460 3,444,623 +0.00(+0.00%)
Jun 02, 2017 3.520 3.566 3.440 3.460 3,489,582 -0.05(-1.42%)
Jun 01, 2017 3.410 3.520 3.370 3.510 4,278,067 +0.11(+3.24%)
May 31, 2017 3.450 3.450 3.325 3.400 4,170,872 -0.02(-0.58%)
May 30, 2017 3.400 3.450 3.240 3.420 33,820,742 +0.01(+0.29%)
May 26, 2017 3.590 3.630 3.270 3.410 34,721,156 -0.14(-3.94%)
May 25, 2017 3.510 3.600 3.410 3.550 18,986,166 +0.09(+2.60%)
May 24, 2017 3.570 3.580 3.450 3.460 16,034,193 -0.09(-2.54%)
May 23, 2017 3.430 3.580 3.370 3.550 22,584,373 +0.16(+4.72%)
May 22, 2017 3.390 3.440 3.370 3.390 5,353,166 +0.02(+0.59%)
May 19, 2017 3.370 3.495 3.350 3.370 7,655,657 +0.02(+0.60%)
May 18, 2017 3.550 3.600 3.330 3.350 10,497,024 -0.27(-7.46%)
May 17, 2017 3.720 3.730 3.610 3.620 3,540,812 -0.10(-2.69%)
May 16, 2017 3.700 3.720 3.660 3.720 3,559,993 +0.04(+1.09%)
May 15, 2017 3.690 3.710 3.640 3.680 2,640,898 +0.01(+0.27%)
May 12, 2017 3.720 3.720 3.600 3.670 2,939,240 -0.04(-1.08%)
May 11, 2017 3.620 3.730 3.600 3.710 6,443,142 +0.08(+2.20%)
May 10, 2017 3.570 3.660 3.545 3.630 5,722,226 +0.09(+2.54%)
May 09, 2017 3.640 3.650 3.520 3.540 9,014,846 -0.09(-2.48%)
May 08, 2017 3.700 3.730 3.550 3.630 6,509,244 -0.07(-1.89%)
May 05, 2017 3.720 3.790 3.630 3.700 10,160,877 +0.08(+2.21%)
May 04, 2017 4.200 4.250 3.610 3.620 26,229,784 -1.03(-22.15%)
May 03, 2017 4.600 4.760 4.545 4.650 6,043,300 +0.02(+0.43%)
May 02, 2017 4.710 4.775 4.610 4.630 3,531,782 -0.07(-1.49%)
May 01, 2017 4.860 4.895 4.660 4.700 3,899,835 -0.15(-3.09%)
Apr 28, 2017 4.770 4.850 4.695 4.850 4,628,453 +0.07(+1.46%)
Apr 27, 2017 4.800 4.830 4.700 4.780 3,235,090 -0.03(-0.62%)
Apr 26, 2017 4.800 4.860 4.750 4.810 4,795,730 -0.01(-0.21%)
Apr 25, 2017 4.530 4.820 4.510 4.820 4,391,336 +0.33(+7.35%)
Apr 24, 2017 4.510 4.580 4.450 4.490 3,882,836 +0.09(+2.05%)
Apr 21, 2017 4.450 4.475 4.390 4.400 2,508,364 -0.06(-1.35%)
Apr 20, 2017 4.450 4.520 4.370 4.460 2,953,672 +0.02(+0.45%)
Apr 19, 2017 4.560 4.630 4.415 4.440 4,909,138 -0.08(-1.77%)
Apr 18, 2017 4.450 4.650 4.436 4.520 3,681,235 +0.06(+1.35%)
Apr 17, 2017 4.390 4.470 4.385 4.460 2,504,880 +0.06(+1.36%)
Apr 13, 2017 4.500 4.530 4.390 4.400 2,721,845 -0.13(-2.87%)
Apr 12, 2017 4.530 4.630 4.510 4.530 2,419,859 -0.04(-0.88%)
Apr 11, 2017 4.570 4.720 4.425 4.570 11,342,711 +0.00(+0.00%)
Apr 10, 2017 4.370 4.740 4.310 4.570 20,566,988 +0.26(+6.03%)
Apr 07, 2017 4.320 4.400 4.250 4.310 11,536,461 -0.07(-1.60%)
Apr 06, 2017 4.320 4.450 4.300 4.380 6,930,890 +0.05(+1.15%)
Apr 05, 2017 4.320 4.420 4.300 4.330 3,826,765 +0.02(+0.46%)
Apr 04, 2017 4.400 4.400 4.290 4.310 3,806,287 -0.10(-2.27%)
Apr 03, 2017 4.410 4.490 4.330 4.410 4,888,110 +0.01(+0.23%)
Mar 31, 2017 4.360 4.470 4.360 4.400 3,946,321 +0.03(+0.69%)
Mar 30, 2017 4.280 4.400 4.270 4.370 3,648,034 +0.08(+1.86%)
Mar 29, 2017 4.400 4.450 4.280 4.290 5,217,147 -0.13(-2.94%)
Mar 28, 2017 4.180 4.470 4.160 4.420 6,251,010 +0.21(+4.99%)
Mar 27, 2017 4.260 4.310 4.190 4.210 3,867,732 -0.05(-1.17%)
Mar 24, 2017 4.310 4.410 4.240 4.260 4,090,116 -0.06(-1.39%)
Mar 23, 2017 4.340 4.400 4.290 4.320 2,371,978 +0.00(+0.00%)
Mar 22, 2017 4.300 4.360 4.270 4.320 3,611,287 -0.01(-0.23%)
Mar 21, 2017 4.410 4.470 4.320 4.330 8,530,817 -0.07(-1.59%)
Mar 20, 2017 4.400 4.470 4.270 4.400 8,182,818 -0.03(-0.68%)
Mar 17, 2017 4.360 4.440 4.280 4.430 10,857,218 +0.09(+2.07%)
Mar 16, 2017 4.380 4.440 4.340 4.340 4,893,053 -0.03(-0.69%)
Mar 15, 2017 4.220 4.390 4.190 4.370 3,767,771 +0.15(+3.55%)
Mar 14, 2017 4.300 4.340 4.110 4.220 6,581,590 -0.09(-2.09%)
Mar 13, 2017 4.300 4.390 4.260 4.310 5,325,138 +0.03(+0.70%)
Mar 10, 2017 4.270 4.310 4.205 4.280 3,582,175 +0.05(+1.18%)
Mar 09, 2017 4.220 4.290 4.130 4.230 6,306,536 -0.02(-0.47%)
Mar 08, 2017 4.270 4.350 4.240 4.250 5,100,173 -0.03(-0.70%)
Mar 07, 2017 4.300 4.350 4.260 4.280 3,537,442 -0.05(-1.15%)
Mar 06, 2017 4.310 4.340 4.240 4.330 6,893,148 -0.02(-0.46%)
Mar 03, 2017 4.400 4.410 4.250 4.350 4,594,427 -0.07(-1.58%)
Mar 02, 2017 4.440 4.570 4.400 4.420 3,574,824 +0.00(+0.00%)
Mar 01, 2017 4.460 4.580 4.410 4.420 5,176,827 +0.02(+0.45%)
Feb 28, 2017 4.560 4.560 4.390 4.400 6,770,670 -0.16(-3.51%)
Feb 27, 2017 4.470 4.660 4.400 4.560 15,711,581 +0.02(+0.44%)
Feb 24, 2017 4.260 4.565 4.090 4.540 11,154,617 +0.29(+6.82%)
Feb 23, 2017 4.490 4.490 4.250 4.250 9,425,529 -0.21(-4.71%)
Feb 22, 2017 4.690 4.730 4.450 4.460 6,913,625 -0.22(-4.70%)
Feb 21, 2017 4.650 4.765 4.630 4.680 8,154,986 +0.07(+1.52%)
Feb 17, 2017 4.610 4.610 4.610 0 -0.16(-3.35%)
Feb 16, 2017 5.400 5.410 4.640 4.770 34,737,352 -1.09(-18.60%)
Feb 15, 2017 5.830 5.860 5.720 5.860 4,333,342 +0.01(+0.17%)
Feb 14, 2017 5.930 5.950 5.740 5.850 3,775,345 -0.08(-1.35%)
Feb 13, 2017 5.820 6.030 5.705 5.930 7,494,909 +0.15(+2.60%)
Feb 10, 2017 5.790 5.880 5.750 5.780 3,655,395 +0.01(+0.17%)
Feb 09, 2017 5.600 5.850 5.550 5.770 4,254,589 +0.17(+3.04%)
Feb 08, 2017 5.726 5.740 5.580 5.600 5,815,786 -0.08(-1.41%)
Feb 07, 2017 5.640 5.780 5.620 5.680 4,486,111 +0.07(+1.25%)
Feb 06, 2017 5.700 5.790 5.600 5.610 3,172,389 -0.14(-2.43%)
Feb 03, 2017 5.650 5.770 5.560 5.750 3,660,241 +0.11(+1.95%)
Feb 02, 2017 5.630 5.740 5.570 5.640 3,929,688 +0.00(+0.00%)
Feb 01, 2017 5.920 5.950 5.500 5.640 6,310,620 -0.23(-3.92%)
Jan 31, 2017 5.700 5.890 5.540 5.870 4,996,138 +0.13(+2.26%)
Jan 30, 2017 5.460 5.800 5.380 5.740 5,649,526 +0.15(+2.68%)
Jan 27, 2017 5.590 5.660 5.510 5.590 1,503,849 -0.01(-0.18%)
Jan 26, 2017 5.680 5.730 5.575 5.600 2,331,143 -0.06(-1.06%)
Jan 25, 2017 5.710 5.770 5.590 5.660 4,127,938 -0.01(-0.18%)
Jan 24, 2017 5.450 5.715 5.450 5.670 3,336,148 +0.25(+4.61%)
Jan 23, 2017 5.550 5.630 5.350 5.420 2,954,799 -0.15(-2.69%)
Jan 20, 2017 5.480 5.740 5.460 5.570 3,500,389 +0.13(+2.39%)
Jan 19, 2017 5.620 5.660 5.440 5.440 2,629,229 -0.20(-3.55%)
Jan 18, 2017 5.830 5.865 5.580 5.640 3,564,714 -0.14(-2.42%)
Jan 17, 2017 5.500 6.020 5.450 5.780 7,138,264 +0.26(+4.71%)
Jan 13, 2017 5.520 5.520 5.520 0 +0.10(+1.85%)
Jan 12, 2017 5.370 5.460 5.350 5.420 2,646,967 +0.02(+0.37%)
Jan 11, 2017 5.300 5.400 5.260 5.400 2,734,595 +0.08(+1.50%)
Jan 10, 2017 5.300 5.385 5.250 5.320 2,874,585 +0.02(+0.38%)
Jan 09, 2017 5.440 5.460 5.200 5.300 3,381,195 -0.20(-3.64%)
Jan 06, 2017 5.390 5.640 5.310 5.500 3,902,610 +0.15(+2.80%)
Jan 05, 2017 5.420 5.420 5.330 5.350 2,664,746 -0.13(-2.37%)
Jan 04, 2017 5.300 5.500 5.300 5.480 4,321,388 +0.19(+3.59%)
Jan 03, 2017 5.140 5.290 5.100 5.290 2,960,164 +0.25(+4.96%)
Dec 30, 2016 5.040 5.040 5.040 0 -0.10(-1.95%)
Dec 29, 2016 5.150 5.210 5.090 5.140 2,305,700 -0.03(-0.58%)
Dec 28, 2016 5.170 5.210 5.130 5.170 4,110,570 -0.02(-0.39%)
Dec 27, 2016 5.160 5.220 5.065 5.190 6,268,129 +0.02(+0.39%)
Dec 23, 2016 5.170 5.170 5.170 0 -0.05(-0.96%)
Dec 22, 2016 5.500 5.540 5.160 5.220 4,793,006 -0.27(-4.92%)
Dec 21, 2016 5.440 5.610 5.390 5.490 8,222,325 +0.02(+0.37%)
Dec 20, 2016 5.640 5.700 5.410 5.470 9,733,577 -0.14(-2.50%)
Dec 19, 2016 5.340 5.670 5.330 5.610 5,791,148 +0.28(+5.25%)
Dec 16, 2016 5.460 5.500 5.270 5.330 9,245,593 -0.11(-2.02%)
Dec 15, 2016 5.430 5.475 5.250 5.440 4,607,057 -0.01(-0.18%)
Dec 14, 2016 5.520 5.580 5.400 5.450 2,896,231 -0.10(-1.80%)
Dec 13, 2016 5.420 5.610 5.410 5.550 3,348,684 +0.16(+2.97%)
Dec 12, 2016 5.630 5.650 5.360 5.390 5,241,958 -0.18(-3.23%)
Dec 09, 2016 5.530 5.660 5.520 5.570 6,146,160 +0.04(+0.72%)
Dec 08, 2016 5.390 5.570 5.330 5.530 5,305,074 +0.14(+2.60%)
Dec 07, 2016 5.740 5.750 5.335 5.390 5,779,873 -0.33(-5.77%)
Dec 06, 2016 5.280 5.730 5.280 5.720 11,425,418 +0.47(+8.95%)
Dec 05, 2016 5.200 5.255 5.160 5.250 4,104,236 +0.11(+2.14%)
Dec 02, 2016 5.130 5.210 5.030 5.140 4,573,579 +0.03(+0.59%)
Dec 01, 2016 5.360 5.400 5.070 5.110 6,886,569 -0.26(-4.84%)
Nov 30, 2016 5.500 5.550 5.275 5.370 9,032,164 -0.09(-1.65%)
Nov 29, 2016 5.590 5.605 5.380 5.460 6,737,005 -0.11(-1.97%)
Nov 28, 2016 5.680 5.740 5.525 5.570 5,807,052 -0.11(-1.94%)
Nov 25, 2016 5.690 5.840 5.660 5.680 3,652,372 +0.04(+0.71%)
Nov 23, 2016 5.640 5.640 5.640 0 +0.06(+1.08%)
Nov 22, 2016 5.460 5.620 5.420 5.580 6,468,934 +0.12(+2.20%)
Nov 21, 2016 5.510 5.550 5.430 5.460 6,509,820 +0.01(+0.18%)
Nov 18, 2016 5.720 5.780 5.440 5.450 4,936,205 -0.25(-4.39%)
Nov 17, 2016 5.770 5.800 5.650 5.700 2,940,957 -0.02(-0.35%)
Nov 16, 2016 5.530 5.770 5.520 5.720 5,054,769 +0.13(+2.33%)
Nov 15, 2016 5.560 5.650 5.475 5.590 7,303,746 +0.06(+1.08%)
Nov 14, 2016 5.440 5.590 5.440 5.530 8,103,731 +0.11(+2.03%)
Nov 11, 2016 5.380 5.470 5.250 5.420 7,316,582 -0.04(-0.73%)
Nov 10, 2016 5.960 6.025 5.420 5.460 9,936,598 -0.39(-6.67%)
Nov 09, 2016 5.950 5.960 5.665 5.850 7,414,809 -0.25(-4.10%)
Nov 08, 2016 6.080 6.200 6.040 6.100 4,519,139 -0.02(-0.33%)
Nov 07, 2016 6.070 6.235 6.020 6.120 4,272,212 +0.18(+3.03%)
Nov 04, 2016 6.190 6.230 5.910 5.940 6,608,854 -0.30(-4.81%)
Nov 03, 2016 6.450 6.785 6.010 6.240 7,229,903 -0.17(-2.65%)
Nov 02, 2016 6.290 6.500 6.285 6.410 5,920,622 +0.02(+0.31%)
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.