Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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.