Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.050 6.150 5.700 5.900 213,999 -0.15(-2.48%)
Apr 27, 2017 6.100 6.150 6.000 6.050 116,652 -0.10(-1.63%)
Apr 26, 2017 5.800 6.200 5.700 6.150 275,790 +0.35(+6.03%)
Apr 25, 2017 5.850 5.900 5.650 5.800 175,413 -0.10(-1.69%)
Apr 24, 2017 5.950 5.975 5.650 5.900 115,478 +0.00(+0.00%)
Apr 21, 2017 5.850 5.950 5.650 5.900 204,984 +0.05(+0.85%)
Apr 20, 2017 6.050 6.100 5.550 5.850 232,938 -0.15(-2.50%)
Apr 19, 2017 5.650 6.100 5.550 6.000 313,963 +0.35(+6.19%)
Apr 18, 2017 5.650 5.700 5.600 5.650 64,771 -0.05(-0.88%)
Apr 17, 2017 5.650 5.755 5.500 5.700 156,977 +0.10(+1.79%)
Apr 13, 2017 5.750 5.850 5.600 5.600 142,369 -0.20(-3.45%)
Apr 12, 2017 5.800 5.950 5.600 5.800 199,733 -0.05(-0.85%)
Apr 11, 2017 5.850 5.900 5.800 5.850 63,357 -0.05(-0.85%)
Apr 10, 2017 6.000 6.018 5.850 5.900 194,452 -0.05(-0.84%)
Apr 07, 2017 5.950 6.000 5.750 5.950 167,865 -0.05(-0.83%)
Apr 06, 2017 5.950 6.000 5.800 6.000 144,693 +0.10(+1.69%)
Apr 05, 2017 5.700 5.950 5.600 5.900 282,697 +0.20(+3.51%)
Apr 04, 2017 5.800 5.850 5.650 5.700 245,955 -0.20(-3.39%)
Apr 03, 2017 6.150 6.200 5.900 5.900 210,337 -0.30(-4.84%)
Mar 31, 2017 6.250 6.304 6.125 6.200 132,409 +0.05(+0.81%)
Mar 30, 2017 5.900 6.300 5.850 6.150 266,328 +0.35(+6.03%)
Mar 29, 2017 5.800 5.845 5.750 5.800 196,525 -0.05(-0.85%)
Mar 28, 2017 6.000 6.077 5.800 5.850 293,748 -0.20(-3.31%)
Mar 27, 2017 6.050 6.175 6.000 6.050 189,367 -0.10(-1.63%)
Mar 24, 2017 6.300 6.300 6.100 6.150 181,353 -0.15(-2.38%)
Mar 23, 2017 6.300 6.800 6.200 6.300 314,329 -0.05(-0.79%)
Mar 22, 2017 6.150 6.400 6.100 6.350 196,468 +0.15(+2.42%)
Mar 21, 2017 6.800 6.800 6.100 6.200 627,987 -0.65(-9.49%)
Mar 20, 2017 7.150 7.150 6.800 6.850 254,346 -0.25(-3.52%)
Mar 17, 2017 6.500 7.100 6.200 7.100 921,651 -0.10(-1.39%)
Mar 16, 2017 7.100 7.300 7.050 7.200 266,629 -0.05(-0.69%)
Mar 15, 2017 7.150 7.300 7.050 7.250 163,651 +0.05(+0.69%)
Mar 14, 2017 7.650 7.650 7.050 7.200 250,981 -0.35(-4.64%)
Mar 13, 2017 7.500 7.619 7.400 7.550 270,167 +0.20(+2.72%)
Mar 10, 2017 7.250 7.450 7.200 7.350 194,046 +0.10(+1.38%)
Mar 09, 2017 6.950 7.250 6.900 7.250 167,082 +0.25(+3.57%)
Mar 08, 2017 6.950 7.200 6.900 7.000 163,518 +0.00(+0.00%)
Mar 07, 2017 7.150 7.200 6.950 7.000 184,763 -0.20(-2.78%)
Mar 06, 2017 7.600 7.600 6.900 7.200 472,073 -0.15(-2.04%)
Mar 03, 2017 6.950 7.800 6.900 7.350 674,228 +0.45(+6.52%)
Mar 02, 2017 6.950 7.000 6.700 6.900 255,509 +0.00(+0.00%)
Mar 01, 2017 6.450 7.000 6.450 6.900 530,630 +0.45(+6.98%)
Feb 28, 2017 6.650 6.700 6.300 6.450 315,170 -0.20(-3.01%)
Feb 27, 2017 6.500 6.650 6.350 6.650 559,116 +0.35(+5.56%)
Feb 24, 2017 6.000 6.400 5.650 6.300 708,474 +0.85(+15.60%)
Feb 23, 2017 5.500 5.600 5.450 5.450 209,285 -0.10(-1.80%)
Feb 22, 2017 5.500 5.800 5.500 5.550 231,047 -0.05(-0.89%)
Feb 21, 2017 5.900 5.900 5.550 5.600 311,286 -0.35(-5.88%)
Feb 17, 2017 5.950 5.950 5.950 0 -0.10(-1.65%)
Feb 16, 2017 5.800 6.050 5.764 6.050 235,861 +0.30(+5.22%)
Feb 15, 2017 5.650 5.850 5.645 5.750 213,264 +0.05(+0.88%)
Feb 14, 2017 5.900 5.932 5.350 5.700 718,107 -0.20(-3.39%)
Feb 13, 2017 6.300 6.350 5.900 5.900 456,196 -0.25(-4.07%)
Feb 10, 2017 5.950 6.345 5.800 6.150 453,362 +0.30(+5.13%)
Feb 09, 2017 6.050 6.100 5.550 5.850 576,168 -0.25(-4.10%)
Feb 08, 2017 6.150 6.150 6.000 6.100 177,766 -0.05(-0.81%)
Feb 07, 2017 6.150 6.200 6.100 6.150 118,570 -0.05(-0.81%)
Feb 06, 2017 6.150 6.200 6.150 6.200 84,639 +0.05(+0.81%)
Feb 03, 2017 6.200 6.200 6.150 6.150 138,319 -0.05(-0.81%)
Feb 02, 2017 6.350 6.400 6.150 6.200 143,268 -0.10(-1.59%)
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.