Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.100 5.100 5.100 0 +0.19(+3.87%)
Mar 28, 2018 4.890 5.000 4.870 4.910 3,310,350 +0.03(+0.61%)
Mar 27, 2018 5.000 5.060 4.870 4.880 3,265,813 -0.07(-1.41%)
Mar 26, 2018 5.080 5.100 4.860 4.950 4,013,592 +0.01(+0.20%)
Mar 23, 2018 5.120 5.190 4.910 4.940 4,957,884 -0.17(-3.33%)
Mar 22, 2018 5.180 5.240 5.080 5.110 3,205,623 -0.16(-3.04%)
Mar 21, 2018 5.320 5.370 5.210 5.270 3,165,554 -0.01(-0.19%)
Mar 20, 2018 5.380 5.410 5.260 5.280 3,225,202 -0.09(-1.68%)
Mar 19, 2018 5.410 5.430 5.260 5.370 4,329,571 +0.11(+2.09%)
Mar 16, 2018 5.250 5.290 5.170 5.260 2,890,017 +0.01(+0.19%)
Mar 15, 2018 5.330 5.330 5.155 5.250 3,002,121 -0.06(-1.13%)
Mar 14, 2018 5.410 5.450 5.300 5.310 3,278,171 -0.08(-1.48%)
Mar 13, 2018 5.340 5.450 5.320 5.390 6,593,351 +0.08(+1.51%)
Mar 12, 2018 5.230 5.350 5.200 5.310 4,881,570 +0.12(+2.31%)
Mar 09, 2018 5.130 5.210 5.070 5.190 3,890,986 +0.07(+1.37%)
Mar 08, 2018 5.240 5.300 5.030 5.120 4,601,356 -0.14(-2.66%)
Mar 07, 2018 5.270 5.260 3,650,695 +0.02(+0.38%)
Mar 06, 2018 5.140 5.290 5.130 5.240 6,152,812 +0.11(+2.14%)
Mar 05, 2018 4.890 5.195 4.890 5.130 7,154,822 +0.16(+3.22%)
Mar 02, 2018 4.730 5.000 4.710 4.970 7,107,914 +0.17(+3.54%)
Mar 01, 2018 4.780 4.830 4.680 4.800 7,294,850 +0.02(+0.42%)
Feb 28, 2018 4.820 4.890 4.750 4.780 9,627,897 -0.08(-1.65%)
Feb 27, 2018 4.800 5.080 4.670 4.860 38,409,608 -0.68(-12.27%)
Feb 26, 2018 5.380 5.610 5.350 5.540 15,867,552 +0.26(+4.92%)
Feb 23, 2018 5.240 5.330 5.220 5.280 4,484,280 +0.08(+1.54%)
Feb 22, 2018 5.190 5.200 4,541,244 -0.21(-3.88%)
Feb 21, 2018 5.470 5.550 5.400 5.410 3,164,258 -0.03(-0.55%)
Feb 20, 2018 5.440 5.520 5.410 5.440 3,315,326 -0.03(-0.55%)
Feb 16, 2018 5.470 5.470 5.470 0 +0.06(+1.11%)
Feb 15, 2018 5.610 5.630 5.400 5.410 4,971,648 -0.18(-3.22%)
Feb 14, 2018 5.240 5.690 5.150 5.590 12,143,855 +0.48(+9.39%)
Feb 13, 2018 5.130 5.210 5.060 5.110 5,126,990 -0.07(-1.35%)
Feb 12, 2018 5.180 5.190 5.030 5.180 4,269,831 +0.04(+0.78%)
Feb 09, 2018 5.160 5.210 4.900 5.140 8,393,308 +0.04(+0.78%)
Feb 08, 2018 5.260 5.300 5.090 5.100 4,279,206 -0.15(-2.86%)
Feb 07, 2018 5.210 5.290 5.179 5.250 3,107,589 +0.04(+0.77%)
Feb 06, 2018 5.000 5.230 4.930 5.210 5,050,869 +0.11(+2.16%)
Feb 05, 2018 5.160 5.230 5.100 5.100 5,312,405 -0.10(-1.92%)
Feb 02, 2018 5.170 5.300 5.090 5.200 4,658,136 +0.00(+0.00%)
Feb 01, 2018 5.130 5.250 5.090 5.200 4,175,369 +0.05(+0.97%)
Jan 31, 2018 5.330 5.351 5.110 5.150 5,608,057 -0.05(-0.96%)
Jan 30, 2018 5.190 5.280 5.110 5.200 6,274,879 +0.00(+0.00%)
Jan 29, 2018 5.260 5.280 5.150 5.200 5,938,870 -0.08(-1.52%)
Jan 26, 2018 5.430 5.440 5.230 5.280 6,400,210 -0.14(-2.58%)
Jan 25, 2018 5.530 5.530 5.360 5.420 4,342,200 -0.07(-1.28%)
Jan 24, 2018 5.550 5.615 5.450 5.490 4,574,254 -0.06(-1.08%)
Jan 23, 2018 5.580 5.650 5.490 5.550 5,382,444 -0.05(-0.89%)
Jan 22, 2018 5.510 5.600 5.370 5.600 7,155,736 +0.04(+0.72%)
Jan 19, 2018 5.520 5.595 5.470 5.560 5,310,045 +0.03(+0.54%)
Jan 18, 2018 5.620 5.620 5.510 5.530 3,653,511 -0.10(-1.78%)
Jan 17, 2018 5.520 5.680 5.480 5.630 6,765,893 +0.12(+2.18%)
Jan 16, 2018 5.690 5.690 5.480 5.510 5,166,281 -0.13(-2.30%)
Jan 12, 2018 5.640 5.640 5.640 0 -0.08(-1.40%)
Jan 11, 2018 5.610 5.740 5.550 5.720 5,936,353 +0.13(+2.33%)
Jan 10, 2018 5.590 4,024,813 -0.07(-1.24%)
Jan 09, 2018 5.680 5.700 5.500 5.660 5,952,911 +0.01(+0.18%)
Jan 08, 2018 5.900 5.960 5.585 5.650 10,751,567 -0.25(-4.24%)
Jan 05, 2018 6.120 6.120 5.850 5.900 8,222,708 -0.08(-1.34%)
Jan 04, 2018 6.160 6.190 5.930 5.980 5,325,191 -0.15(-2.45%)
Jan 03, 2018 6.000 6.220 5.960 6.130 5,001,890 +0.12(+2.00%)
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.