Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.310 5.350 5.240 5.290 2,161,332 -0.01(-0.19%)
Apr 27, 2017 5.210 5.300 5.141 5.300 3,235,530 -0.01(-0.19%)
Apr 26, 2017 5.280 5.430 5.260 5.310 1,886,770 -0.06(-1.12%)
Apr 25, 2017 5.270 5.380 5.237 5.370 1,905,160 +0.09(+1.70%)
Apr 24, 2017 5.310 5.322 5.260 5.280 1,320,240 -0.05(-0.94%)
Apr 21, 2017 5.480 5.490 5.280 5.330 2,515,459 -0.15(-2.74%)
Apr 20, 2017 5.520 5.580 5.470 5.480 1,731,734 -0.07(-1.26%)
Apr 19, 2017 5.840 5.850 5.480 5.550 3,040,867 -0.30(-5.13%)
Apr 18, 2017 5.810 5.880 5.770 5.850 1,540,225 +0.00(+0.00%)
Apr 17, 2017 5.910 5.920 5.840 5.850 1,032,408 -0.07(-1.18%)
Apr 13, 2017 5.940 5.960 5.890 5.920 1,792,139 +0.03(+0.51%)
Apr 12, 2017 5.980 6.000 5.870 5.890 1,524,171 -0.04(-0.67%)
Apr 11, 2017 5.910 5.965 5.850 5.930 2,770,269 +0.02(+0.34%)
Apr 10, 2017 5.870 5.920 5.850 5.910 2,067,705 +0.12(+2.07%)
Apr 07, 2017 5.730 5.800 5.730 5.790 1,559,881 +0.07(+1.22%)
Apr 06, 2017 5.690 5.730 5.681 5.720 2,282,441 +0.12(+2.14%)
Apr 05, 2017 5.710 5.750 5.580 5.600 2,219,303 -0.02(-0.36%)
Apr 04, 2017 5.560 5.650 5.541 5.620 1,512,236 +0.10(+1.81%)
Apr 03, 2017 5.570 5.571 5.490 5.520 844,449 -0.06(-1.08%)
Mar 31, 2017 5.490 5.600 5.490 5.580 1,210,616 +0.04(+0.72%)
Mar 30, 2017 5.450 5.560 5.430 5.540 3,992,401 +0.15(+2.78%)
Mar 29, 2017 5.240 5.400 5.235 5.390 2,572,647 +0.18(+3.45%)
Mar 28, 2017 5.220 5.300 5.200 5.210 2,289,393 +0.05(+0.97%)
Mar 27, 2017 5.090 5.160 5.050 5.160 1,669,012 -0.04(-0.77%)
Mar 24, 2017 5.160 5.200 5.125 5.200 1,143,047 +0.06(+1.17%)
Mar 23, 2017 5.170 5.180 5.120 5.140 1,370,752 -0.08(-1.53%)
Mar 22, 2017 5.160 5.230 5.060 5.220 2,997,451 +0.00(+0.00%)
Mar 21, 2017 5.340 5.360 5.180 5.220 1,889,091 -0.10(-1.96%)
Mar 20, 2017 5.300 5.380 5.280 5.324 1,018,496 -0.05(-0.85%)
Mar 17, 2017 5.430 5.430 5.350 5.370 843,317 -0.02(-0.37%)
Mar 16, 2017 5.410 5.410 5.312 5.390 4,451,043 +0.00(+0.00%)
Mar 15, 2017 5.360 5.420 5.310 5.390 2,310,144 +0.12(+2.28%)
Mar 14, 2017 5.230 5.290 5.160 5.270 3,585,667 -0.07(-1.31%)
Mar 13, 2017 5.330 5.376 5.300 5.340 2,108,119 -0.01(-0.19%)
Mar 10, 2017 5.520 5.520 5.325 5.350 3,418,165 -0.17(-3.08%)
Mar 09, 2017 5.530 5.556 5.370 5.520 6,351,996 -0.09(-1.60%)
Mar 08, 2017 5.930 5.990 5.585 5.610 7,122,989 -0.41(-6.81%)
Mar 07, 2017 6.100 6.110 6.020 6.020 947,031 -0.03(-0.50%)
Mar 06, 2017 6.070 6.089 6.016 6.050 1,250,111 +0.00(+0.00%)
Mar 03, 2017 5.990 6.060 5.980 6.050 1,475,009 +0.07(+1.17%)
Mar 02, 2017 6.000 6.050 5.960 5.980 5,623,511 -0.12(-1.97%)
Mar 01, 2017 6.180 6.200 6.100 6.100 2,410,789 -0.04(-0.65%)
Feb 28, 2017 6.080 6.151 6.040 6.140 3,885,359 -0.02(-0.32%)
Feb 27, 2017 6.210 6.221 6.140 6.160 1,629,256 +0.01(+0.16%)
Feb 24, 2017 6.140 6.190 6.130 6.150 933,425 -0.05(-0.81%)
Feb 23, 2017 6.240 6.270 6.180 6.200 3,212,171 +0.10(+1.64%)
Feb 22, 2017 6.100 6.110 6.070 6.100 2,782,777 -0.10(-1.61%)
Feb 21, 2017 6.270 6.280 6.190 6.200 4,786,946 +0.08(+1.31%)
Feb 17, 2017 6.120 6.120 6.120 0 -0.02(-0.33%)
Feb 16, 2017 6.140 6.150 6.040 6.140 2,281,206 +0.04(+0.66%)
Feb 15, 2017 6.070 6.150 6.070 6.100 2,166,996 -0.02(-0.33%)
Feb 14, 2017 6.170 6.176 6.090 6.120 2,351,426 +0.03(+0.49%)
Feb 13, 2017 6.110 6.120 6.060 6.090 2,647,225 -0.10(-1.62%)
Feb 10, 2017 6.210 6.230 6.170 6.190 4,976,731 +0.09(+1.48%)
Feb 09, 2017 6.120 6.132 6.050 6.100 2,197,605 +0.07(+1.16%)
Feb 08, 2017 5.970 6.080 5.920 6.030 2,196,898 +0.00(+0.00%)
Feb 07, 2017 6.000 6.039 5.977 6.030 5,340,737 -0.08(-1.31%)
Feb 06, 2017 6.190 6.210 6.085 6.110 2,197,223 -0.10(-1.61%)
Feb 03, 2017 6.160 6.260 6.160 6.210 2,314,687 +0.01(+0.16%)
Feb 02, 2017 6.240 6.250 6.145 6.200 2,627,832 +0.02(+0.32%)
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.