Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.020 4.560 3.930 4.260 27,277 +0.21(+5.19%)
May 30, 2017 4.290 4.290 4.020 4.050 9,018 -0.06(-1.46%)
May 26, 2017 4.110 4.830 4.020 4.110 44,734 +0.12(+3.01%)
May 25, 2017 4.050 4.080 3.990 3.990 6,598 -0.15(-3.53%)
May 24, 2017 4.260 4.260 3.990 4.136 13,942 -0.06(-1.53%)
May 23, 2017 4.260 4.385 4.200 4.200 6,359 -0.09(-2.10%)
May 22, 2017 4.110 4.350 4.110 4.290 6,375 +0.14(+3.46%)
May 19, 2017 4.170 4.290 4.120 4.147 3,019 +0.07(+1.63%)
May 18, 2017 4.070 4.320 3.990 4.080 14,017 +0.06(+1.49%)
May 17, 2017 4.068 4.347 3.960 4.020 19,713 -0.21(-4.96%)
May 16, 2017 4.500 4.500 4.050 4.230 9,969 -0.15(-3.42%)
May 15, 2017 4.500 4.680 4.050 4.380 42,423 -0.60(-12.05%)
May 12, 2017 4.830 5.220 4.800 4.980 11,346 +0.06(+1.22%)
May 11, 2017 4.950 4.950 4.830 4.920 7,036 -0.10(-1.94%)
May 10, 2017 4.905 5.115 4.890 5.018 5,281 +0.13(+2.61%)
May 09, 2017 4.920 5.250 4.890 4.890 11,504 -0.03(-0.61%)
May 08, 2017 5.070 5.070 4.890 4.920 12,964 -0.09(-1.80%)
May 05, 2017 4.830 5.190 4.830 5.010 10,073 +0.21(+4.37%)
May 04, 2017 4.800 4.800 4.681 4.800 4,559 -0.03(-0.62%)
May 03, 2017 4.860 4.920 4.640 4.830 13,890 -0.09(-1.83%)
May 02, 2017 4.890 5.010 4.740 4.920 5,945 -0.06(-1.20%)
May 01, 2017 5.010 5.460 4.800 4.980 39,011 -0.06(-1.19%)
Apr 28, 2017 5.040 5.160 4.770 5.040 31,575 -0.06(-1.18%)
Apr 27, 2017 5.220 5.610 4.950 5.100 55,758 -0.12(-2.30%)
Apr 26, 2017 4.980 5.340 4.980 5.220 40,455 +0.15(+2.96%)
Apr 25, 2017 4.830 5.818 4.830 5.070 117,123 +0.15(+3.05%)
Apr 24, 2017 5.160 5.580 4.830 4.920 32,110 -0.18(-3.53%)
Apr 21, 2017 5.250 5.400 4.890 5.100 26,842 -0.24(-4.49%)
Apr 20, 2017 5.430 5.460 5.100 5.340 19,968 +0.00(+0.00%)
Apr 19, 2017 5.730 5.730 5.280 5.340 18,381 -0.09(-1.66%)
Apr 18, 2017 5.700 5.700 5.430 5.430 8,461 -0.33(-5.73%)
Apr 17, 2017 5.160 5.790 5.115 5.760 12,438 +0.57(+10.98%)
Apr 13, 2017 5.460 5.847 4.980 5.190 29,893 -0.27(-4.95%)
Apr 12, 2017 5.850 5.861 5.400 5.460 45,277 -0.51(-8.54%)
Apr 11, 2017 6.360 6.420 5.490 5.970 50,655 -0.39(-6.13%)
Apr 10, 2017 6.120 7.050 6.120 6.360 131,680 +0.21(+3.41%)
Apr 07, 2017 6.360 8.520 6.090 6.150 422,370 -0.15(-2.38%)
Apr 06, 2017 6.210 6.690 6.090 6.300 28,934 +0.06(+0.96%)
Apr 05, 2017 6.750 6.750 6.180 6.240 25,976 -0.36(-5.45%)
Apr 04, 2017 6.840 6.960 6.420 6.600 29,095 -0.18(-2.65%)
Apr 03, 2017 7.020 7.020 6.780 6.780 3,905 -0.03(-0.44%)
Mar 31, 2017 6.990 6.990 6.660 6.810 9,723 +0.00(+0.00%)
Mar 30, 2017 6.630 6.870 6.630 6.810 9,067 +0.03(+0.44%)
Mar 29, 2017 7.020 7.020 6.660 6.780 12,554 -0.12(-1.74%)
Mar 28, 2017 6.630 7.020 6.510 6.900 9,553 +0.30(+4.55%)
Mar 27, 2017 6.600 6.720 6.570 6.600 956 +0.06(+0.92%)
Mar 24, 2017 6.840 6.840 6.540 6.540 5,655 -0.18(-2.68%)
Mar 23, 2017 6.720 6.840 6.303 6.720 13,713 +0.15(+2.28%)
Mar 22, 2017 6.403 6.570 6.270 6.570 13,502 +0.06(+0.92%)
Mar 21, 2017 6.480 6.510 6.360 6.510 5,846 +0.00(+0.00%)
Mar 20, 2017 6.483 6.600 6.450 6.510 3,685 -0.03(-0.46%)
Mar 17, 2017 6.600 6.600 6.450 6.540 2,146 -0.03(-0.46%)
Mar 16, 2017 6.474 6.720 6.450 6.570 889 -0.06(-0.90%)
Mar 15, 2017 6.641 6.641 6.630 6.630 988 +0.03(+0.45%)
Mar 14, 2017 6.750 6.750 6.600 6.600 1,167 -0.15(-2.22%)
Mar 13, 2017 6.528 6.750 6.390 6.750 5,115 +0.21(+3.21%)
Mar 10, 2017 6.330 6.540 6.330 6.540 538 +0.09(+1.40%)
Mar 09, 2017 6.452 6.593 6.450 6.450 1,175 -0.03(-0.46%)
Mar 08, 2017 6.510 6.510 6.390 6.480 329 +0.03(+0.47%)
Mar 07, 2017 6.390 6.540 6.372 6.450 8,233 +0.09(+1.42%)
Mar 06, 2017 6.450 6.720 6.360 6.360 14,266 -0.18(-2.75%)
Mar 03, 2017 6.418 6.690 6.418 6.540 3,679 -0.00(-0.00%)
Mar 02, 2017 6.330 6.690 6.330 6.540 5,840 -0.03(-0.46%)
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.