Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.320 5.390 5.020 5.140 1,316,742 -0.18(-3.38%)
Apr 27, 2018 5.600 5.800 5.300 5.320 1,450,822 -0.25(-4.49%)
Apr 26, 2018 5.690 5.730 5.430 5.570 1,283,969 -0.12(-2.11%)
Apr 25, 2018 6.160 6.209 5.435 5.690 2,658,347 -0.41(-6.72%)
Apr 24, 2018 5.990 6.130 5.910 6.100 959,850 +0.17(+2.87%)
Apr 23, 2018 6.070 6.140 5.840 5.930 705,876 -0.12(-1.98%)
Apr 20, 2018 6.070 6.250 5.960 6.050 1,618,605 -0.02(-0.33%)
Apr 19, 2018 6.360 6.480 6.060 6.070 1,251,521 -0.36(-5.60%)
Apr 18, 2018 6.870 6.870 6.420 6.430 909,044 -0.43(-6.27%)
Apr 17, 2018 6.580 7.065 6.270 6.860 2,234,565 +0.34(+5.21%)
Apr 16, 2018 6.410 6.930 6.230 6.520 2,411,421 -0.27(-3.98%)
Apr 13, 2018 6.890 6.920 6.710 6.790 585,068 -0.05(-0.73%)
Apr 12, 2018 6.890 6.890 6.651 6.840 457,399 -0.01(-0.15%)
Apr 11, 2018 6.660 7.000 6.650 6.850 792,274 +0.19(+2.85%)
Apr 10, 2018 6.380 6.690 6.370 6.660 738,967 +0.39(+6.22%)
Apr 09, 2018 6.320 6.550 6.200 6.270 547,428 +0.02(+0.32%)
Apr 06, 2018 6.310 6.595 6.110 6.250 770,080 -0.12(-1.88%)
Apr 05, 2018 6.510 6.630 6.270 6.370 647,800 -0.08(-1.24%)
Apr 04, 2018 6.090 6.510 6.070 6.450 985,574 +0.22(+3.53%)
Apr 03, 2018 6.610 6.675 6.140 6.230 1,104,938 -0.33(-5.03%)
Apr 02, 2018 6.800 6.970 6.550 6.560 1,201,883 -0.29(-4.23%)
Mar 29, 2018 6.850 6.850 6.850 0 +0.84(+13.98%)
Mar 28, 2018 6.120 6.215 5.980 6.010 799,381 -0.17(-2.75%)
Mar 27, 2018 6.330 6.560 6.130 6.180 1,343,865 -0.04(-0.64%)
Mar 26, 2018 6.270 6.318 6.010 6.220 872,819 +0.12(+1.97%)
Mar 23, 2018 6.460 6.510 6.090 6.100 1,638,950 -0.41(-6.30%)
Mar 22, 2018 6.620 6.725 6.390 6.510 1,193,313 -0.17(-2.54%)
Mar 21, 2018 6.800 6.900 6.660 6.680 631,730 -0.13(-1.91%)
Mar 20, 2018 6.900 6.930 6.680 6.810 479,165 -0.14(-2.01%)
Mar 19, 2018 7.110 7.130 6.790 6.950 996,633 -0.18(-2.52%)
Mar 16, 2018 7.030 7.150 6.970 7.130 759,985 +0.09(+1.28%)
Mar 15, 2018 6.930 7.280 6.820 7.040 851,814 +0.14(+2.03%)
Mar 14, 2018 7.120 7.150 6.805 6.900 1,105,183 -0.21(-2.95%)
Mar 13, 2018 7.730 7.760 7.030 7.110 1,350,966 -0.60(-7.78%)
Mar 12, 2018 7.660 8.150 7.200 7.710 4,063,903 +0.54(+7.53%)
Mar 09, 2018 6.900 7.220 6.840 7.170 1,339,275 +0.33(+4.82%)
Mar 08, 2018 6.990 7.140 6.770 6.840 778,264 -0.14(-2.01%)
Mar 07, 2018 6.980 1,255,629 +0.26(+3.87%)
Mar 06, 2018 6.400 6.825 6.400 6.720 942,048 +0.37(+5.83%)
Mar 05, 2018 6.330 6.450 6.310 6.350 573,115 +0.01(+0.16%)
Mar 02, 2018 6.080 6.400 5.960 6.340 1,560,010 +0.22(+3.59%)
Mar 01, 2018 6.100 6.390 5.940 6.120 1,117,580 +0.05(+0.82%)
Feb 28, 2018 5.950 6.230 5.760 6.070 688,239 +0.18(+3.06%)
Feb 27, 2018 6.070 6.150 5.880 5.890 418,814 -0.16(-2.64%)
Feb 26, 2018 5.870 6.105 5.730 6.050 673,928 +0.23(+3.95%)
Feb 23, 2018 5.540 5.870 5.330 5.820 957,993 +0.27(+4.86%)
Feb 22, 2018 6.020 6.060 5.455 5.550 1,518,246 -0.48(-7.96%)
Feb 21, 2018 6.360 6.360 5.945 6.030 685,967 -0.30(-4.74%)
Feb 20, 2018 6.150 6.370 6.100 6.330 689,184 +0.19(+3.09%)
Feb 16, 2018 6.140 6.140 6.140 0 +0.20(+3.37%)
Feb 15, 2018 5.920 5.960 5.830 5.940 445,102 +0.10(+1.71%)
Feb 14, 2018 5.450 5.860 5.450 5.840 557,368 +0.30(+5.42%)
Feb 13, 2018 5.570 5.570 5.420 5.540 401,091 -0.09(-1.60%)
Feb 12, 2018 5.870 5.990 5.610 5.630 686,971 -0.19(-3.26%)
Feb 09, 2018 5.740 5.870 5.520 5.820 933,416 +0.19(+3.37%)
Feb 08, 2018 5.490 5.760 5.420 5.630 924,609 +0.18(+3.30%)
Feb 07, 2018 5.800 5.810 5.380 5.450 942,476 -0.38(-6.52%)
Feb 06, 2018 4.960 5.870 4.950 5.830 1,941,918 +0.65(+12.55%)
Feb 05, 2018 5.400 5.460 5.030 5.180 790,881 -0.31(-5.65%)
Feb 02, 2018 5.570 5.680 5.440 5.490 1,190,426 -0.16(-2.83%)
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.