Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.380 5.380 4.950 5.300 925,686 +0.39(+7.94%)
May 30, 2017 4.830 5.110 4.745 4.910 1,192,571 +0.06(+1.24%)
May 26, 2017 4.820 4.925 4.730 4.850 576,319 +0.01(+0.21%)
May 25, 2017 4.990 5.060 4.820 4.840 429,589 -0.14(-2.81%)
May 24, 2017 5.150 5.180 4.930 4.980 703,087 -0.17(-3.30%)
May 23, 2017 5.250 5.330 5.140 5.150 333,723 -0.10(-1.90%)
May 22, 2017 5.210 5.261 5.170 5.250 226,555 +0.06(+1.16%)
May 19, 2017 5.150 5.360 5.150 5.190 408,079 +0.07(+1.37%)
May 18, 2017 5.160 5.240 5.080 5.120 1,040,754 -0.07(-1.35%)
May 17, 2017 5.260 5.360 5.170 5.190 393,194 -0.15(-2.81%)
May 16, 2017 5.370 5.450 5.270 5.340 232,289 -0.01(-0.19%)
May 15, 2017 5.430 5.510 5.340 5.350 399,089 +0.03(+0.56%)
May 12, 2017 5.450 5.460 5.300 5.320 563,336 -0.13(-2.39%)
May 11, 2017 5.510 5.650 5.370 5.450 508,114 -0.08(-1.45%)
May 10, 2017 5.360 5.740 5.260 5.530 883,091 +0.19(+3.56%)
May 09, 2017 5.430 5.430 4.910 5.340 1,016,909 +0.46(+9.43%)
May 08, 2017 4.860 4.970 4.820 4.880 550,266 +0.01(+0.21%)
May 05, 2017 4.830 5.020 4.810 4.870 313,334 +0.05(+1.04%)
May 04, 2017 4.950 5.107 4.800 4.820 444,742 -0.16(-3.21%)
May 03, 2017 5.210 5.210 4.970 4.980 626,538 -0.27(-5.14%)
May 02, 2017 5.220 5.300 5.195 5.250 400,532 +0.02(+0.38%)
May 01, 2017 5.370 5.390 5.180 5.230 640,654 -0.14(-2.61%)
Apr 28, 2017 5.550 5.550 5.300 5.370 913,071 -0.17(-3.07%)
Apr 27, 2017 5.630 5.660 5.490 5.540 376,721 -0.12(-2.12%)
Apr 26, 2017 5.690 5.830 5.508 5.660 431,604 -0.04(-0.70%)
Apr 25, 2017 5.600 5.710 5.560 5.700 659,293 +0.12(+2.15%)
Apr 24, 2017 5.400 5.600 5.380 5.580 371,031 +0.24(+4.49%)
Apr 21, 2017 5.330 5.380 5.320 5.340 246,703 -0.03(-0.56%)
Apr 20, 2017 5.380 5.450 5.370 5.370 239,775 +0.01(+0.19%)
Apr 19, 2017 5.450 5.560 5.350 5.360 438,344 -0.06(-1.11%)
Apr 18, 2017 5.370 5.479 5.300 5.420 256,994 -0.01(-0.18%)
Apr 17, 2017 5.410 5.440 5.260 5.430 353,700 +0.06(+1.12%)
Apr 13, 2017 5.690 5.720 5.330 5.370 584,882 -0.35(-6.12%)
Apr 12, 2017 6.010 6.010 5.720 5.720 270,837 -0.30(-4.98%)
Apr 11, 2017 5.830 6.070 5.750 6.020 677,238 +0.19(+3.26%)
Apr 10, 2017 5.590 5.890 5.590 5.830 488,114 +0.25(+4.48%)
Apr 07, 2017 5.460 5.670 5.410 5.580 306,434 +0.12(+2.20%)
Apr 06, 2017 5.450 5.560 5.400 5.460 482,757 +0.03(+0.55%)
Apr 05, 2017 5.650 5.720 5.410 5.430 360,200 -0.16(-2.86%)
Apr 04, 2017 5.620 5.710 5.510 5.590 295,042 -0.04(-0.71%)
Apr 03, 2017 5.660 5.760 5.590 5.630 469,560 -0.04(-0.71%)
Mar 31, 2017 5.700 5.730 5.600 5.670 436,856 -0.05(-0.87%)
Mar 30, 2017 5.710 5.840 5.600 5.720 497,285 +0.04(+0.70%)
Mar 29, 2017 5.350 5.680 5.350 5.680 565,078 +0.35(+6.57%)
Mar 28, 2017 5.200 5.380 5.200 5.330 353,039 +0.13(+2.50%)
Mar 27, 2017 5.190 5.290 5.010 5.200 442,775 -0.12(-2.26%)
Mar 24, 2017 5.300 5.350 5.250 5.320 217,876 +0.02(+0.38%)
Mar 23, 2017 5.250 5.420 5.180 5.300 615,737 +0.08(+1.53%)
Mar 22, 2017 5.270 5.300 5.135 5.220 407,454 -0.05(-0.95%)
Mar 21, 2017 5.480 5.530 5.260 5.270 548,769 -0.22(-4.01%)
Mar 20, 2017 5.640 5.640 5.380 5.490 599,383 -0.10(-1.79%)
Mar 17, 2017 5.490 5.610 5.350 5.590 1,179,562 +0.14(+2.57%)
Mar 16, 2017 5.420 5.460 5.220 5.450 562,088 +0.04(+0.74%)
Mar 15, 2017 5.200 5.430 5.170 5.410 616,011 +0.24(+4.64%)
Mar 14, 2017 5.440 5.480 5.050 5.170 698,652 -0.22(-4.08%)
Mar 13, 2017 5.990 5.990 5.280 5.390 1,469,648 +0.23(+4.46%)
Mar 10, 2017 5.080 5.190 5.050 5.160 433,348 +0.13(+2.58%)
Mar 09, 2017 5.020 5.050 4.960 5.030 513,769 -0.01(-0.20%)
Mar 08, 2017 5.010 5.200 4.960 5.040 901,212 +0.04(+0.80%)
Mar 07, 2017 5.040 5.050 4.940 5.000 738,530 -0.05(-0.99%)
Mar 06, 2017 4.990 5.075 4.890 5.050 868,717 +0.02(+0.40%)
Mar 03, 2017 4.990 5.090 4.880 5.030 758,501 +0.02(+0.40%)
Mar 02, 2017 4.930 5.080 4.850 5.010 991,334 +0.04(+0.80%)
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.