Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.470 5.520 5.420 5.470 125,456 +0.04(+0.74%)
Apr 27, 2018 5.280 5.530 5.280 5.430 201,469 +0.15(+2.84%)
Apr 26, 2018 5.230 5.465 5.210 5.280 137,718 +0.08(+1.54%)
Apr 25, 2018 5.200 5.280 5.180 5.200 249,597 -0.01(-0.19%)
Apr 24, 2018 5.300 5.320 5.160 5.210 250,082 -0.09(-1.70%)
Apr 23, 2018 5.350 5.580 5.260 5.300 103,398 -0.05(-0.93%)
Apr 20, 2018 5.500 5.600 5.190 5.350 328,284 -0.14(-2.55%)
Apr 19, 2018 5.680 5.680 5.410 5.490 133,604 -0.21(-3.68%)
Apr 18, 2018 5.890 5.900 5.660 5.700 81,067 -0.18(-3.06%)
Apr 17, 2018 5.820 5.950 5.740 5.880 128,012 +0.07(+1.20%)
Apr 16, 2018 5.600 5.970 5.570 5.810 176,033 +0.20(+3.57%)
Apr 13, 2018 5.520 5.950 5.520 5.610 85,096 +0.09(+1.63%)
Apr 12, 2018 5.430 5.800 5.430 5.520 239,081 +0.11(+2.03%)
Apr 11, 2018 5.240 5.489 5.240 5.410 96,077 +0.17(+3.24%)
Apr 10, 2018 5.190 5.320 5.130 5.240 239,386 +0.09(+1.75%)
Apr 09, 2018 5.220 5.270 5.130 5.150 245,126 -0.06(-1.15%)
Apr 06, 2018 5.290 5.300 5.126 5.210 269,337 -0.16(-2.98%)
Apr 05, 2018 5.420 5.550 5.300 5.370 282,127 -0.03(-0.56%)
Apr 04, 2018 5.540 5.540 5.340 5.400 476,402 -0.34(-5.92%)
Apr 03, 2018 5.400 5.740 5.300 5.740 365,965 +0.40(+7.49%)
Apr 02, 2018 5.530 5.820 5.280 5.340 614,782 -0.19(-3.44%)
Mar 29, 2018 5.530 5.530 5.530 0 -0.01(-0.18%)
Mar 28, 2018 5.820 5.820 5.510 5.540 148,000 -0.27(-4.65%)
Mar 27, 2018 5.650 5.850 5.550 5.810 283,700 +0.14(+2.47%)
Mar 26, 2018 6.070 6.070 5.530 5.670 458,944 -0.37(-6.13%)
Mar 23, 2018 6.040 6.090 5.920 6.040 383,320 -0.01(-0.17%)
Mar 22, 2018 6.200 6.210 6.020 6.050 264,154 -0.18(-2.89%)
Mar 21, 2018 6.200 6.270 6.200 6.230 356,636 +0.08(+1.30%)
Mar 20, 2018 6.220 6.300 6.040 6.150 298,437 -0.07(-1.13%)
Mar 19, 2018 6.320 6.320 6.160 6.220 122,927 -0.13(-2.05%)
Mar 16, 2018 6.320 6.390 6.280 6.350 217,249 +0.06(+0.95%)
Mar 15, 2018 6.310 6.390 6.220 6.290 143,850 -0.01(-0.16%)
Mar 14, 2018 6.240 6.340 6.240 6.300 203,959 +0.06(+0.96%)
Mar 13, 2018 6.340 6.460 6.050 6.240 266,112 -0.07(-1.11%)
Mar 12, 2018 6.070 6.370 5.990 6.310 454,398 +0.31(+5.17%)
Mar 09, 2018 6.000 6.110 5.890 6.000 732,423 -0.02(-0.33%)
Mar 08, 2018 6.120 6.190 6.000 6.020 283,646 -0.09(-1.47%)
Mar 07, 2018 6.010 6.110 420,967 -0.19(-3.02%)
Mar 06, 2018 6.730 6.770 6.280 6.300 450,201 -0.39(-5.83%)
Mar 05, 2018 7.090 7.250 6.600 6.690 503,780 -0.24(-3.46%)
Mar 02, 2018 6.700 7.090 6.590 6.930 265,025 +0.20(+2.97%)
Mar 01, 2018 6.740 6.756 6.594 6.730 285,389 +0.04(+0.60%)
Feb 28, 2018 7.250 7.310 6.600 6.690 329,784 -0.59(-8.10%)
Feb 27, 2018 7.350 7.390 7.200 7.280 152,254 -0.04(-0.55%)
Feb 26, 2018 7.500 7.500 7.261 7.320 118,926 -0.11(-1.48%)
Feb 23, 2018 7.470 7.610 7.270 7.430 176,397 -0.03(-0.40%)
Feb 22, 2018 7.350 7.650 7.250 7.460 225,596 +0.06(+0.81%)
Feb 21, 2018 7.280 7.462 7.200 7.400 156,847 +0.04(+0.54%)
Feb 20, 2018 7.530 7.780 7.310 7.360 250,703 +0.10(+1.38%)
Feb 16, 2018 7.260 7.260 7.260 0 -0.02(-0.27%)
Feb 15, 2018 6.880 7.490 6.800 7.280 368,861 +0.45(+6.59%)
Feb 14, 2018 6.770 6.980 6.690 6.830 348,161 +0.12(+1.79%)
Feb 13, 2018 6.870 6.870 6.650 6.710 370,065 -0.05(-0.74%)
Feb 12, 2018 6.680 7.000 6.610 6.760 301,481 +0.12(+1.81%)
Feb 09, 2018 6.640 6.740 6.560 6.640 382,709 -0.01(-0.15%)
Feb 08, 2018 6.770 6.910 6.600 6.650 127,860 -0.13(-1.92%)
Feb 07, 2018 6.750 6.979 6.610 6.780 224,850 +0.08(+1.19%)
Feb 06, 2018 6.810 7.100 6.600 6.700 515,853 -0.37(-5.23%)
Feb 05, 2018 7.500 7.510 7.050 7.070 192,931 -0.49(-6.48%)
Feb 02, 2018 7.480 7.655 7.250 7.560 172,195 -0.04(-0.53%)
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.