Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.830 4.910 4.610 4.800 34,036,075 -0.10(-2.04%)
May 30, 2017 5.020 5.100 4.870 4.900 20,009,201 -0.19(-3.73%)
May 26, 2017 5.120 5.200 5.030 5.090 11,627,571 +0.00(+0.00%)
May 25, 2017 5.320 5.405 4.970 5.090 29,573,502 -0.23(-4.32%)
May 24, 2017 5.320 5.480 5.240 5.320 24,189,112 -0.01(-0.19%)
May 23, 2017 5.360 5.400 5.200 5.330 12,981,978 +0.06(+1.14%)
May 22, 2017 5.350 5.450 5.210 5.270 16,654,741 +0.04(+0.76%)
May 19, 2017 5.090 5.330 5.055 5.230 20,906,884 +0.18(+3.56%)
May 18, 2017 4.930 5.100 4.860 5.050 17,879,639 +0.08(+1.61%)
May 17, 2017 5.070 5.120 4.960 4.970 20,364,747 -0.18(-3.50%)
May 16, 2017 5.190 5.270 5.030 5.150 16,789,779 -0.08(-1.53%)
May 15, 2017 5.230 5.410 5.120 5.230 26,591,502 +0.19(+3.77%)
May 12, 2017 5.130 5.150 5.000 5.040 13,366,777 -0.08(-1.56%)
May 11, 2017 5.280 5.280 5.100 5.120 17,607,059 -0.07(-1.35%)
May 10, 2017 5.150 5.340 5.080 5.190 22,178,518 +0.12(+2.37%)
May 09, 2017 5.120 5.155 4.880 5.070 25,772,080 -0.06(-1.17%)
May 08, 2017 5.190 5.250 5.070 5.130 21,292,570 -0.08(-1.54%)
May 05, 2017 5.040 5.230 4.940 5.210 24,061,837 +0.18(+3.58%)
May 04, 2017 5.200 5.210 4.830 5.030 41,769,781 -0.29(-5.45%)
May 03, 2017 5.290 5.450 5.150 5.320 22,484,116 +0.02(+0.38%)
May 02, 2017 5.480 5.570 5.260 5.300 27,989,333 -0.17(-3.11%)
May 01, 2017 5.730 5.790 5.400 5.470 34,330,123 -0.30(-5.20%)
Apr 28, 2017 5.940 6.090 5.770 5.770 40,989,979 +0.15(+2.67%)
Apr 27, 2017 5.650 5.670 5.330 5.620 35,532,098 -0.12(-2.09%)
Apr 26, 2017 5.520 5.930 5.520 5.740 21,772,207 +0.13(+2.32%)
Apr 25, 2017 5.490 5.660 5.390 5.610 19,195,439 +0.13(+2.37%)
Apr 24, 2017 5.540 5.575 5.320 5.480 20,953,118 +0.01(+0.18%)
Apr 21, 2017 5.700 5.720 5.460 5.470 23,320,340 -0.24(-4.20%)
Apr 20, 2017 5.750 5.810 5.625 5.710 17,285,881 -0.01(-0.17%)
Apr 19, 2017 6.080 6.090 5.685 5.720 29,148,956 -0.26(-4.35%)
Apr 18, 2017 5.890 6.020 5.780 5.980 23,579,513 +0.06(+1.01%)
Apr 17, 2017 6.100 6.160 5.910 5.920 19,003,118 -0.14(-2.31%)
Apr 13, 2017 6.130 6.305 6.000 6.060 24,992,066 -0.27(-4.27%)
Apr 12, 2017 6.490 6.520 6.230 6.330 19,838,268 -0.19(-2.91%)
Apr 11, 2017 6.520 6.590 6.420 6.520 15,090,580 +0.00(+0.00%)
Apr 10, 2017 6.440 6.590 6.390 6.520 13,100,759 +0.17(+2.68%)
Apr 07, 2017 6.600 6.615 6.325 6.350 18,611,276 -0.22(-3.35%)
Apr 06, 2017 6.580 6.720 6.470 6.570 18,751,344 +0.02(+0.31%)
Apr 05, 2017 6.680 6.860 6.520 6.550 22,222,676 -0.04(-0.61%)
Apr 04, 2017 6.410 6.620 6.320 6.590 15,959,267 +0.17(+2.65%)
Apr 03, 2017 6.650 6.670 6.335 6.420 18,172,851 -0.23(-3.46%)
Mar 31, 2017 6.520 6.720 6.510 6.650 16,025,298 +0.05(+0.76%)
Mar 30, 2017 6.710 6.750 6.550 6.600 10,632,260 -0.03(-0.45%)
Mar 29, 2017 6.490 6.705 6.460 6.630 15,838,826 +0.13(+2.00%)
Mar 28, 2017 6.400 6.610 6.380 6.500 19,738,802 +0.14(+2.20%)
Mar 27, 2017 6.330 6.510 6.250 6.360 36,796,644 +0.47(+7.98%)
Mar 24, 2017 5.910 6.250 5.860 5.890 19,001,549 +0.02(+0.34%)
Mar 23, 2017 6.040 6.065 5.830 5.870 16,810,666 -0.16(-2.65%)
Mar 22, 2017 5.970 6.090 5.920 6.030 16,394,413 -0.08(-1.31%)
Mar 21, 2017 6.210 6.280 5.950 6.110 17,031,861 -0.07(-1.13%)
Mar 20, 2017 6.070 6.270 5.970 6.180 13,937,807 +0.03(+0.49%)
Mar 17, 2017 6.330 6.380 6.145 6.150 15,026,835 -0.18(-2.84%)
Mar 16, 2017 6.300 6.425 6.180 6.330 16,601,149 +0.05(+0.80%)
Mar 15, 2017 6.080 6.300 5.990 6.280 27,424,279 +0.30(+5.02%)
Mar 14, 2017 6.160 6.160 5.820 5.980 40,288,207 -0.34(-5.38%)
Mar 13, 2017 6.500 6.565 6.210 6.320 21,128,216 -0.19(-2.92%)
Mar 10, 2017 6.430 6.560 6.320 6.510 25,051,446 +0.16(+2.52%)
Mar 09, 2017 6.380 6.610 6.120 6.350 30,504,264 -0.09(-1.40%)
Mar 08, 2017 6.590 6.780 6.365 6.440 40,482,836 -0.19(-2.87%)
Mar 07, 2017 6.920 7.090 6.530 6.630 107,218,162 +0.74(+12.56%)
Mar 06, 2017 5.740 5.910 5.690 5.890 16,113,027 +0.11(+1.90%)
Mar 03, 2017 5.770 5.920 5.760 5.780 11,802,999 +0.03(+0.52%)
Mar 02, 2017 5.750 6.005 5.720 5.750 15,082,754 -0.09(-1.54%)
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.