Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.511 5.511 5.511 0 +0.03(+0.63%)
Mar 28, 2018 5.511 5.549 5.459 5.476 5,350,754 +0.00(+0.00%)
Mar 27, 2018 5.588 5.601 5.446 5.476 2,415,760 -0.09(-1.55%)
Mar 26, 2018 5.571 5.588 5.420 5.562 5,691,213 +0.05(+0.94%)
Mar 23, 2018 5.597 5.618 5.493 5.511 4,760,934 -0.01(-0.16%)
Mar 22, 2018 5.554 5.618 5.511 5.519 3,609,672 -0.16(-2.88%)
Mar 21, 2018 5.631 5.731 5.623 5.683 2,768,534 +0.03(+0.46%)
Mar 20, 2018 5.683 5.709 5.635 5.657 3,631,372 -0.08(-1.35%)
Mar 19, 2018 5.743 5.760 5.687 5.734 12,174,873 -0.06(-1.04%)
Mar 16, 2018 5.846 5.881 5.786 5.795 7,647,702 -0.09(-1.61%)
Mar 15, 2018 5.881 5.911 5.851 5.889 16,847,088 +0.05(+0.88%)
Mar 14, 2018 5.898 5.902 5.786 5.838 8,595,456 +0.03(+0.44%)
Mar 13, 2018 5.933 5.950 5.812 5.812 3,844,834 -0.08(-1.32%)
Mar 12, 2018 5.846 5.920 5.834 5.889 2,982,945 -0.03(-0.44%)
Mar 09, 2018 5.889 5.958 5.882 5.915 2,000,049 +0.04(+0.73%)
Mar 08, 2018 5.864 5.881 5.821 5.872 6,369,544 +0.06(+1.04%)
Mar 07, 2018 5.734 5.821 5.717 5.812 4,622,294 -0.03(-0.59%)
Mar 06, 2018 5.872 5.889 5.795 5.846 4,883,459 +0.04(+0.74%)
Mar 05, 2018 5.691 5.812 5.691 5.803 2,846,780 +0.15(+2.74%)
Mar 02, 2018 5.580 5.657 5.554 5.648 2,631,813 +0.07(+1.23%)
Mar 01, 2018 5.640 5.666 5.513 5.580 4,967,581 -0.12(-2.11%)
Feb 28, 2018 5.838 5.838 5.691 5.700 7,680,266 -0.14(-2.36%)
Feb 27, 2018 5.967 5.976 5.829 5.838 7,390,028 -0.18(-3.00%)
Feb 26, 2018 5.976 6.036 5.924 6.019 5,971,126 +0.08(+1.30%)
Feb 23, 2018 5.855 5.980 5.851 5.941 6,561,983 +0.21(+3.60%)
Feb 22, 2018 5.709 5.773 5.709 5.734 2,925,186 +0.00(+0.00%)
Feb 21, 2018 5.803 5.838 5.734 5.734 2,708,314 +0.00(+0.00%)
Feb 20, 2018 5.752 5.812 5.717 5.734 3,896,065 -0.07(-1.19%)
Feb 16, 2018 5.803 5.803 5.803 0 -0.03(-0.59%)
Feb 15, 2018 5.795 5.855 5.730 5.838 5,449,494 +0.10(+1.80%)
Feb 14, 2018 5.562 5.747 5.562 5.734 5,246,070 +0.09(+1.68%)
Feb 13, 2018 5.640 5.691 5.614 5.640 3,485,862 -0.02(-0.30%)
Feb 12, 2018 5.545 5.704 5.545 5.657 10,349,874 +0.15(+2.82%)
Feb 09, 2018 5.519 5.571 5.338 5.502 8,525,393 +0.13(+2.40%)
Feb 08, 2018 5.545 5.373 5.373 6,727,814 -0.15(-2.80%)
Feb 07, 2018 5.536 5.554 5.502 5.528 5,189,411 +0.01(+0.16%)
Feb 06, 2018 5.287 5.545 5.278 5.519 11,667,805 +0.10(+1.91%)
Feb 05, 2018 5.545 5.653 5.390 5.416 9,423,131 -0.36(-6.26%)
Feb 02, 2018 5.760 5.846 5.752 5.778 8,301,231 +0.06(+1.05%)
Feb 01, 2018 5.648 5.734 5.605 5.717 15,501,046 +0.17(+3.11%)
Jan 31, 2018 5.687 5.691 5.407 5.545 22,696,952 -0.49(-8.13%)
Jan 30, 2018 6.139 6.148 6.010 6.036 7,021,856 +0.00(+0.00%)
Jan 29, 2018 6.036 6.044 5.976 6.036 6,477,598 +0.08(+1.30%)
Jan 26, 2018 5.898 5.967 5.898 5.958 3,582,360 +0.03(+0.44%)
Jan 25, 2018 6.088 6.100 5.907 5.933 5,002,255 -0.19(-3.09%)
Jan 24, 2018 6.131 6.156 6.070 6.122 6,362,647 -0.04(-0.70%)
Jan 23, 2018 6.113 6.174 6.105 6.165 4,562,287 -0.02(-0.28%)
Jan 22, 2018 6.148 6.208 6.131 6.182 7,770,778 -0.09(-1.51%)
Jan 19, 2018 6.294 6.303 6.237 6.277 7,992,474 +0.01(+0.14%)
Jan 18, 2018 6.303 6.346 6.260 6.268 7,086,555 -0.05(-0.82%)
Jan 17, 2018 6.131 6.329 6.131 6.320 18,751,550 +0.34(+5.76%)
Jan 16, 2018 6.019 6.019 5.958 5.976 4,220,604 -0.07(-1.14%)
Jan 12, 2018 6.044 6.044 6.044 0 +0.11(+1.89%)
Jan 11, 2018 5.829 5.954 5.812 5.933 7,308,353 +0.09(+1.47%)
Jan 10, 2018 5.846 4,214,069 +0.02(+0.30%)
Jan 09, 2018 5.872 5.872 5.821 5.829 3,884,431 -0.02(-0.29%)
Jan 08, 2018 5.812 5.872 5.795 5.846 3,383,619 -0.02(-0.29%)
Jan 05, 2018 5.855 5.881 5.803 5.864 2,007,198 +0.04(+0.74%)
Jan 04, 2018 5.778 5.838 5.769 5.821 4,084,864 +0.05(+0.90%)
Jan 03, 2018 5.726 5.790 5.717 5.769 4,125,039 +0.02(+0.30%)
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.