Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.110 5.155 5.030 5.100 2,245,145 -0.17(-3.23%)
May 30, 2017 5.250 5.319 5.210 5.270 1,769,952 -0.03(-0.57%)
May 26, 2017 5.210 5.320 5.190 5.300 2,145,949 +0.14(+2.71%)
May 25, 2017 5.470 5.520 5.120 5.160 6,579,299 -0.38(-6.86%)
May 24, 2017 5.550 5.605 5.500 5.540 2,673,044 -0.02(-0.36%)
May 23, 2017 5.520 5.570 5.490 5.560 1,771,360 +0.07(+1.28%)
May 22, 2017 5.500 5.540 5.470 5.490 1,921,415 +0.03(+0.55%)
May 19, 2017 5.390 5.460 5.380 5.460 3,068,196 +0.18(+3.41%)
May 18, 2017 5.210 5.342 5.200 5.280 6,561,392 +0.02(+0.38%)
May 17, 2017 5.300 5.355 5.220 5.260 2,941,665 +0.02(+0.38%)
May 16, 2017 5.320 5.340 5.230 5.240 1,284,951 -0.04(-0.76%)
May 15, 2017 5.380 5.380 5.250 5.280 2,254,720 +0.10(+1.93%)
May 12, 2017 5.190 5.200 5.110 5.180 1,044,103 +0.01(+0.19%)
May 11, 2017 5.190 5.220 5.130 5.170 3,012,459 +0.06(+1.17%)
May 10, 2017 5.000 5.150 4.980 5.110 3,842,897 +0.19(+3.86%)
May 09, 2017 4.930 4.970 4.850 4.920 2,430,128 -0.03(-0.61%)
May 08, 2017 4.950 5.000 4.860 4.950 2,117,475 +0.01(+0.20%)
May 05, 2017 4.810 4.970 4.808 4.940 3,946,120 +0.12(+2.49%)
May 04, 2017 4.970 4.980 4.770 4.820 10,786,355 -0.28(-5.49%)
May 03, 2017 5.090 5.135 5.030 5.100 2,436,213 +0.03(+0.59%)
May 02, 2017 5.230 5.240 5.035 5.070 3,381,507 -0.16(-3.06%)
May 01, 2017 5.260 5.270 5.210 5.230 1,118,381 -0.06(-1.13%)
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%)
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.