Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.701 5.760 5.701 5.701 878,483 -0.02(-0.34%)
May 30, 2017 5.740 5.760 5.701 5.721 414,469 +0.00(+0.00%)
May 26, 2017 5.721 5.760 5.681 5.721 417,256 +0.04(+0.69%)
May 25, 2017 5.740 5.760 5.681 5.681 519,061 -0.06(-1.02%)
May 24, 2017 5.799 5.799 5.691 5.740 695,923 -0.02(-0.34%)
May 23, 2017 5.740 5.760 5.701 5.760 429,616 +0.06(+1.03%)
May 22, 2017 5.681 5.740 5.674 5.701 434,325 +0.04(+0.69%)
May 19, 2017 5.681 5.701 5.623 5.662 797,373 +0.00(+0.00%)
May 18, 2017 5.642 5.681 5.623 5.662 718,481 +0.02(+0.35%)
May 17, 2017 5.642 5.662 5.603 5.642 467,222 -0.04(-0.69%)
May 16, 2017 5.701 5.721 5.642 5.681 966,025 -0.04(-0.68%)
May 15, 2017 5.721 5.730 5.681 5.721 776,443 +0.02(+0.34%)
May 12, 2017 5.760 5.779 5.681 5.701 917,835 -0.08(-1.36%)
May 11, 2017 5.799 5.838 5.779 5.779 1,491,245 -0.02(-0.34%)
May 10, 2017 5.760 5.819 5.721 5.799 1,678,057 +0.02(+0.34%)
May 09, 2017 5.721 5.819 5.721 5.779 1,042,023 +0.06(+1.03%)
May 08, 2017 5.819 5.819 5.721 5.721 720,033 -0.10(-1.68%)
May 05, 2017 5.760 5.819 5.740 5.819 1,184,540 +0.10(+1.71%)
May 04, 2017 5.799 5.819 5.721 5.721 705,784 -0.10(-1.68%)
May 03, 2017 5.819 5.819 5.760 5.819 940,822 +0.00(+0.00%)
May 02, 2017 5.838 5.838 5.779 5.819 509,452 -0.02(-0.34%)
May 01, 2017 5.838 5.868 5.819 5.838 708,423 +0.00(+0.00%)
Apr 28, 2017 5.838 5.838 5.799 5.838 649,905 +0.02(+0.34%)
Apr 27, 2017 5.858 5.877 5.799 5.819 787,323 -0.02(-0.34%)
Apr 26, 2017 5.838 5.877 5.819 5.838 848,054 +0.04(+0.68%)
Apr 25, 2017 5.838 5.858 5.799 5.799 882,952 -0.02(-0.34%)
Apr 24, 2017 5.838 5.858 5.779 5.819 895,613 -0.02(-0.34%)
Apr 21, 2017 5.779 5.838 5.770 5.838 1,146,408 +0.06(+1.02%)
Apr 20, 2017 5.721 5.779 5.721 5.779 1,148,690 +0.06(+1.03%)
Apr 19, 2017 5.721 5.760 5.681 5.721 656,367 +0.00(+0.00%)
Apr 18, 2017 5.642 5.740 5.633 5.721 1,287,540 +0.10(+1.74%)
Apr 17, 2017 5.662 5.681 5.613 5.623 2,196,363 -0.02(-0.35%)
Apr 13, 2017 5.721 5.738 5.603 5.642 4,309,966 -0.10(-1.71%)
Apr 12, 2017 5.760 5.799 5.721 5.740 2,082,422 +0.02(+0.34%)
Apr 11, 2017 5.681 5.740 5.662 5.721 1,661,665 +0.02(+0.34%)
Apr 10, 2017 5.701 5.721 5.691 5.701 1,354,357 +0.02(+0.34%)
Apr 07, 2017 5.681 5.721 5.642 5.681 1,508,405 +0.02(+0.35%)
Apr 06, 2017 5.681 5.701 5.646 5.662 1,335,061 +0.00(+0.00%)
Apr 05, 2017 5.721 5.740 5.662 5.662 2,740,847 -0.06(-1.03%)
Apr 04, 2017 5.681 5.740 5.662 5.721 10,461,575 -0.14(-2.34%)
Apr 03, 2017 5.838 5.877 5.819 5.858 1,109,818 +0.02(+0.34%)
Mar 31, 2017 5.838 5.858 5.799 5.838 1,378,570 +0.04(+0.68%)
Mar 30, 2017 5.819 5.858 5.760 5.799 1,055,807 -0.02(-0.34%)
Mar 29, 2017 5.799 5.838 5.779 5.819 685,630 +0.02(+0.34%)
Mar 28, 2017 5.819 5.838 5.760 5.799 866,013 -0.02(-0.34%)
Mar 27, 2017 5.779 5.819 5.740 5.819 395,902 +0.02(+0.34%)
Mar 24, 2017 5.760 5.799 5.740 5.799 588,916 +0.06(+1.02%)
Mar 23, 2017 5.721 5.819 5.701 5.740 874,938 +0.04(+0.69%)
Mar 22, 2017 5.701 5.721 5.662 5.701 589,391 +0.00(+0.00%)
Mar 21, 2017 5.779 5.799 5.701 5.701 961,660 -0.08(-1.36%)
Mar 20, 2017 5.799 5.799 5.760 5.779 798,384 +0.00(+0.00%)
Mar 17, 2017 5.740 5.819 5.721 5.779 1,422,063 +0.08(+1.37%)
Mar 16, 2017 5.779 5.799 5.701 5.701 1,329,584 -0.10(-1.69%)
Mar 15, 2017 5.740 5.799 5.721 5.799 1,862,606 +0.09(+1.65%)
Mar 14, 2017 5.686 5.705 5.657 5.705 1,326,496 +0.04(+0.68%)
Mar 13, 2017 5.667 5.686 5.648 5.667 1,052,161 +0.02(+0.34%)
Mar 10, 2017 5.552 5.648 5.552 5.648 793,966 +0.10(+1.72%)
Mar 09, 2017 5.590 5.628 5.552 5.552 697,373 -0.06(-1.02%)
Mar 08, 2017 5.628 5.667 5.590 5.609 797,231 +0.00(+0.00%)
Mar 07, 2017 5.628 5.667 5.609 5.609 733,501 -0.04(-0.68%)
Mar 06, 2017 5.667 5.667 5.609 5.648 604,207 -0.02(-0.34%)
Mar 03, 2017 5.667 5.686 5.628 5.667 818,587 +0.00(+0.00%)
Mar 02, 2017 5.667 5.686 5.619 5.667 791,579 -0.02(-0.34%)
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.