Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2017 | 5.706 | 5.706 | 5.706 | 5 | +0.01(+0.10%) | |
| May 19, 2017 | 5.700 | 5.700 | 5.700 | 0 | -0.10(-1.72%) | |
| May 17, 2017 | 5.800 | 5.800 | 5.800 | 0 | +0.19(+3.39%) | |
| May 15, 2017 | 5.610 | 5.610 | 5.610 | 0 | -0.08(-1.41%) | |
| May 12, 2017 | 5.550 | 5.690 | 5.490 | 5.690 | 1,637 | +0.07(+1.25%) |
| May 11, 2017 | 5.724 | 5.724 | 5.620 | 5.620 | 225 | -0.28(-4.74%) |
| Apr 27, 2017 | 5.900 | 5.900 | 5.900 | 0 | +0.28(+4.98%) | |
| Apr 25, 2017 | 5.620 | 5.620 | 5.620 | 0 | -0.23(-3.94%) | |
| Apr 11, 2017 | 5.851 | 5.851 | 5.851 | 9 | -0.02(-0.36%) | |
| Apr 07, 2017 | 5.872 | 5.872 | 5.872 | 0 | +0.02(+0.36%) | |
| Apr 05, 2017 | 5.851 | 5.851 | 5.851 | 0 | -0.11(-1.77%) | |
| Mar 15, 2017 | 5.956 | 5.956 | 5.956 | 0 | +0.15(+2.51%) | |
| Mar 10, 2017 | 5.810 | 5.810 | 5.810 | 1 | -0.00(-0.01%) | |
| Mar 03, 2017 | 5.810 | 5.810 | 5.810 | 50 | -0.08(-1.35%) | |
| Feb 27, 2017 | 5.890 | 5.890 | 5.890 | 0 | +0.08(+1.38%) | |
| Feb 24, 2017 | 5.850 | 5.850 | 5.810 | 5.810 | 521 | -0.08(-1.36%) |
| Feb 22, 2017 | 5.890 | 5.890 | 5.890 | 0 | +0.09(+1.55%) | |
| Feb 15, 2017 | 5.800 | 5.800 | 5.800 | 0 | -0.10(-1.68%) | |
| Feb 13, 2017 | 5.899 | 5.899 | 5.899 | 0 | +0.13(+2.31%) | |
| Feb 10, 2017 | 5.800 | 5.800 | 5.766 | 5.766 | 304 | -0.08(-1.44%) |
| Feb 09, 2017 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | -0.05(-0.83%) |
| Feb 06, 2017 | 5.899 | 5.899 | 5.899 | 0 | +0.05(+0.84%) | |
| Feb 03, 2017 | 5.850 | 5.850 | 5.850 | 5.850 | 301 | -0.01(-0.13%) |
| Feb 02, 2017 | 5.850 | 5.896 | 5.850 | 5.858 | 619 | +0.01(+0.12%) |
| Feb 01, 2017 | 5.685 | 6.000 | 5.685 | 5.851 | 2,689 | +0.15(+2.60%) |
| Jan 31, 2017 | 5.750 | 5.750 | 5.700 | 5.702 | 318 | -0.10(-1.69%) |
| Jan 30, 2017 | 5.810 | 5.820 | 5.800 | 5.800 | 726 | -0.00(-0.00%) |
| Jan 27, 2017 | 5.806 | 5.806 | 5.800 | 5.800 | 400 | -0.00(-0.07%) |
| Jan 26, 2017 | 5.820 | 5.820 | 5.802 | 5.804 | 550 | +0.05(+0.94%) |
| Jan 25, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 185 | +0.00(+0.00%) |
| Jan 24, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 100 | -0.05(-0.88%) |
| Jan 23, 2017 | 5.900 | 5.900 | 5.800 | 5.801 | 600 | -0.10(-1.75%) |
| Jan 20, 2017 | 5.904 | 5.904 | 5.904 | 5.904 | 262 | -0.00(-0.06%) |
| Jan 19, 2017 | 5.950 | 5.950 | 5.900 | 5.908 | 485 | -0.04(-0.71%) |
| Jan 17, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.09(-1.53%) | |
| Jan 13, 2017 | 6.043 | 6.043 | 6.043 | 0 | +0.09(+1.57%) | |
| Jan 12, 2017 | 5.895 | 6.090 | 5.800 | 5.949 | 12,524 | -0.04(-0.67%) |
| Jan 11, 2017 | 5.631 | 5.989 | 5.631 | 5.989 | 970 | +0.26(+4.52%) |
| Jan 10, 2017 | 5.730 | 5.730 | 5.730 | 5.730 | 101 | -0.17(-2.88%) |
| Jan 09, 2017 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | +0.00(+0.00%) |
| Jan 06, 2017 | 5.750 | 5.990 | 5.750 | 5.900 | 719 | +0.17(+2.91%) |
| Jan 05, 2017 | 5.590 | 5.750 | 5.590 | 5.733 | 1,367 | +0.25(+4.46%) |
| Jan 04, 2017 | 5.488 | 5.488 | 5.488 | 5.488 | 100 | +0.03(+0.52%) |
| Jan 03, 2017 | 5.500 | 5.500 | 5.460 | 5.460 | 300 | +0.06(+1.10%) |
| Dec 30, 2016 | 5.400 | 5.400 | 5.400 | 0 | +0.45(+9.09%) | |
| Dec 29, 2016 | 4.950 | 4.950 | 4.950 | 4.950 | 400 | -0.05(-0.98%) |
| Dec 28, 2016 | 4.800 | 4.999 | 4.790 | 4.999 | 5,300 | -0.00(-0.02%) |
| Dec 27, 2016 | 5.250 | 5.250 | 4.650 | 5.000 | 2,000 | -0.58(-10.39%) |
| Dec 15, 2016 | 5.580 | 5.580 | 5.580 | 0 | +0.08(+1.44%) | |
| Dec 13, 2016 | 5.501 | 5.501 | 5.501 | 0 | -0.09(-1.59%) | |
| Dec 09, 2016 | 5.590 | 5.590 | 5.590 | 0 | +0.07(+1.34%) | |
| Dec 08, 2016 | 5.501 | 5.516 | 5.501 | 5.516 | 200 | -0.08(-1.49%) |
| Dec 05, 2016 | 5.599 | 5.599 | 5.599 | 0 | +0.01(+0.16%) | |
| Dec 01, 2016 | 5.590 | 5.590 | 5.590 | 2 | +0.09(+1.63%) | |
| Nov 29, 2016 | 5.500 | 5.500 | 5.500 | 0 | -0.10(-1.78%) | |
| Nov 28, 2016 | 5.550 | 5.600 | 5.500 | 5.600 | 500 | +0.34(+6.46%) |
| Nov 23, 2016 | 5.260 | 5.260 | 5.260 | 0 | -0.23(-4.20%) | |
| Nov 22, 2016 | 5.490 | 5.490 | 5.490 | 5.490 | 300 | +0.00(+0.00%) |
| Nov 21, 2016 | 5.290 | 5.599 | 5.290 | 5.490 | 600 | +0.20(+3.79%) |
| Nov 18, 2016 | 5.290 | 5.290 | 5.290 | 5.290 | 100 | -0.16(-2.95%) |
| Nov 15, 2016 | 5.451 | 5.451 | 5.451 | 0 | +0.00(+0.01%) | |
| Nov 14, 2016 | 5.590 | 5.590 | 5.450 | 5.450 | 634 | -0.03(-0.56%) |
| Nov 11, 2016 | 5.480 | 5.481 | 5.480 | 5.481 | 200 | -0.03(-0.51%) |
| Nov 10, 2016 | 5.510 | 5.600 | 5.490 | 5.509 | 820 | +0.02(+0.34%) |
| Nov 09, 2016 | 5.490 | 5.490 | 5.490 | 5.490 | 400 | -0.01(-0.18%) |
| Nov 03, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Nov 02, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 300 | +0.00(+0.00%) |
| Nov 01, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 400 | -0.05(-0.90%) |
| Oct 31, 2016 | 5.550 | 5.550 | 5.550 | 5.550 | 200 | +0.00(+0.00%) |
| Oct 25, 2016 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
| Oct 24, 2016 | 5.590 | 5.590 | 5.550 | 5.550 | 500 | +0.00(+0.00%) |
| Oct 21, 2016 | 5.550 | 5.550 | 5.550 | 5.550 | 201 | +0.00(+0.00%) |
| Oct 20, 2016 | 5.600 | 5.600 | 5.550 | 5.550 | 600 | +0.00(+0.00%) |
| Oct 10, 2016 | 5.535 | 5.550 | 5.550 | 5.550 | 2,000 | -0.00(-0.00%) |
| Oct 05, 2016 | 5.550 | 5.550 | 5.550 | 5.550 | 31 | -0.05(-0.89%) |
| Oct 03, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
| Sep 22, 2016 | 5.592 | 5.600 | 5.600 | 5.600 | 400 | +0.03(+0.63%) |
| Sep 20, 2016 | 5.600 | 5.565 | 5.565 | 5.565 | 500 | +0.01(+0.27%) |
| Sep 19, 2016 | 5.570 | 5.570 | 5.550 | 5.550 | 370 | -0.03(-0.53%) |
| Sep 15, 2016 | 5.580 | 5.580 | 5.580 | 5.580 | 20 | -0.02(-0.36%) |
| Sep 06, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 100 | +0.20(+3.70%) |
| Sep 02, 2016 | 5.380 | 5.400 | 5.400 | 5.400 | 500 | +0.05(+0.94%) |
| Sep 01, 2016 | 5.300 | 5.490 | 5.300 | 5.350 | 700 | +0.05(+0.94%) |
| Aug 31, 2016 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.10(+1.92%) |
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.
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.
