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%)
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.