Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.640 5.650 5.440 5.530 309,960 -0.07(-1.25%)
Apr 27, 2018 5.750 5.820 5.560 5.600 561,042 -0.13(-2.27%)
Apr 26, 2018 5.580 5.840 5.531 5.730 536,321 +0.20(+3.62%)
Apr 25, 2018 5.670 5.670 5.400 5.530 405,054 -0.15(-2.64%)
Apr 24, 2018 5.650 5.750 5.585 5.680 378,197 +0.09(+1.61%)
Apr 23, 2018 5.720 5.730 5.540 5.590 355,162 -0.12(-2.10%)
Apr 20, 2018 5.770 5.790 5.533 5.710 287,845 -0.07(-1.21%)
Apr 19, 2018 5.790 5.850 5.690 5.780 251,366 -0.03(-0.52%)
Apr 18, 2018 5.830 5.900 5.710 5.810 410,883 +0.03(+0.52%)
Apr 17, 2018 5.620 5.920 5.620 5.780 610,889 +0.24(+4.33%)
Apr 16, 2018 5.690 5.690 5.470 5.540 353,396 -0.13(-2.29%)
Apr 13, 2018 5.590 5.710 5.510 5.670 475,093 +0.08(+1.43%)
Apr 12, 2018 5.650 5.670 5.420 5.590 527,373 -0.03(-0.53%)
Apr 11, 2018 5.260 5.810 5.250 5.620 1,509,663 +0.50(+9.77%)
Apr 10, 2018 5.260 5.310 5.040 5.120 788,805 -0.08(-1.54%)
Apr 09, 2018 5.030 5.320 5.020 5.200 889,271 +0.22(+4.42%)
Apr 06, 2018 5.170 5.270 4.930 4.980 1,796,612 -0.24(-4.60%)
Apr 05, 2018 5.010 5.295 4.920 5.220 1,309,518 +0.22(+4.40%)
Apr 04, 2018 5.000 5.170 4.870 5.000 1,010,034 -0.09(-1.77%)
Apr 03, 2018 4.990 5.275 4.950 5.090 1,265,463 +0.22(+4.52%)
Apr 02, 2018 4.720 4.990 4.700 4.870 1,501,916 +0.18(+3.84%)
Mar 29, 2018 4.690 4.690 4.690 0 -0.01(-0.21%)
Mar 28, 2018 4.450 4.850 4.350 4.700 9,182,649 -0.71(-13.12%)
Mar 27, 2018 6.380 6.470 5.350 5.410 3,319,476 -1.59(-22.71%)
Mar 26, 2018 7.150 7.200 6.820 7.000 410,097 -0.02(-0.28%)
Mar 23, 2018 7.250 7.260 7.010 7.020 305,541 -0.26(-3.57%)
Mar 22, 2018 7.370 7.490 7.200 7.280 290,950 -0.14(-1.89%)
Mar 21, 2018 7.280 7.570 7.260 7.420 198,405 +0.12(+1.64%)
Mar 20, 2018 7.450 7.500 7.210 7.300 313,977 -0.13(-1.75%)
Mar 19, 2018 7.560 7.625 7.260 7.430 451,501 -0.13(-1.72%)
Mar 16, 2018 7.610 7.660 7.490 7.560 380,155 -0.03(-0.40%)
Mar 15, 2018 7.420 7.690 7.340 7.590 300,314 +0.19(+2.57%)
Mar 14, 2018 7.610 7.640 7.390 7.400 311,669 -0.14(-1.86%)
Mar 13, 2018 7.950 7.950 7.320 7.540 592,071 -0.39(-4.92%)
Mar 12, 2018 7.700 7.980 7.660 7.930 515,560 +0.25(+3.26%)
Mar 09, 2018 7.560 7.750 7.310 7.680 684,879 +0.19(+2.54%)
Mar 08, 2018 7.330 7.570 7.230 7.490 445,689 +0.16(+2.18%)
Mar 07, 2018 7.380 7.070 7.330 525,114 +0.08(+1.10%)
Mar 06, 2018 7.060 7.370 7.020 7.250 744,896 +0.23(+3.28%)
Mar 05, 2018 6.810 7.070 6.800 7.020 626,068 +0.18(+2.63%)
Mar 02, 2018 6.710 6.850 6.651 6.840 435,991 +0.04(+0.59%)
Mar 01, 2018 6.610 6.830 6.500 6.800 829,153 +0.21(+3.19%)
Feb 28, 2018 6.660 6.820 6.580 6.590 512,474 -0.04(-0.60%)
Feb 27, 2018 6.560 6.760 6.530 6.630 428,721 +0.07(+1.07%)
Feb 26, 2018 6.560 6.660 6.410 6.560 477,635 +0.03(+0.46%)
Feb 23, 2018 6.440 6.550 6.310 6.530 407,204 +0.10(+1.56%)
Feb 22, 2018 6.300 6.430 609,466 +0.10(+1.58%)
Feb 21, 2018 6.260 6.550 6.250 6.330 548,833 +0.10(+1.61%)
Feb 20, 2018 6.420 6.565 6.190 6.230 605,682 -0.25(-3.86%)
Feb 16, 2018 6.480 6.480 6.480 0 +0.29(+4.68%)
Feb 15, 2018 6.200 6.230 6.080 6.190 577,308 +0.03(+0.49%)
Feb 14, 2018 6.060 6.230 6.000 6.160 667,573 +0.07(+1.15%)
Feb 13, 2018 6.250 5.150 6.090 2,640,655 -0.20(-3.18%)
Feb 12, 2018 6.260 6.505 6.080 6.290 730,002 +0.05(+0.80%)
Feb 09, 2018 6.240 6.340 5.966 6.240 883,001 +0.07(+1.13%)
Feb 08, 2018 6.350 6.400 6.160 6.170 680,001 -0.20(-3.14%)
Feb 07, 2018 6.230 6.440 6.190 6.370 611,236 +0.15(+2.41%)
Feb 06, 2018 5.980 6.350 5.907 6.220 812,653 +0.00(+0.00%)
Feb 05, 2018 6.420 6.470 5.950 6.220 1,868,859 -0.30(-4.60%)
Feb 02, 2018 6.500 6.760 6.280 6.520 762,813 -0.01(-0.15%)
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.