Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.255 5.271 5.234 5.250 149,086 -0.01(-0.10%)
Apr 27, 2017 5.224 5.270 5.210 5.255 143,344 +0.07(+1.27%)
Apr 26, 2017 5.164 5.214 5.164 5.189 144,299 -0.03(-0.49%)
Apr 25, 2017 5.219 5.239 5.209 5.214 164,934 -0.02(-0.29%)
Apr 24, 2017 5.310 5.315 5.186 5.229 225,706 -0.05(-0.96%)
Apr 21, 2017 5.300 5.300 5.274 5.280 46,964 -0.01(-0.19%)
Apr 20, 2017 5.280 5.295 5.240 5.290 66,232 +0.03(+0.48%)
Apr 19, 2017 5.250 5.280 5.234 5.265 53,451 +0.04(+0.68%)
Apr 18, 2017 5.224 5.229 5.200 5.229 32,797 +0.01(+0.19%)
Apr 17, 2017 5.184 5.371 5.169 5.219 306,411 +0.06(+1.18%)
Apr 13, 2017 5.179 5.189 5.159 5.159 69,728 -0.03(-0.49%)
Apr 12, 2017 5.209 5.224 5.179 5.184 32,269 -0.03(-0.58%)
Apr 11, 2017 5.240 5.240 5.189 5.214 59,980 +0.02(+0.39%)
Apr 10, 2017 5.179 5.201 5.179 5.194 56,719 +0.01(+0.20%)
Apr 07, 2017 5.179 5.192 5.159 5.183 48,880 -0.00(-0.01%)
Apr 06, 2017 5.174 5.189 5.164 5.184 92,721 +0.01(+0.19%)
Apr 05, 2017 5.164 5.179 5.109 5.174 124,327 +0.07(+1.28%)
Apr 04, 2017 5.104 5.149 5.079 5.109 173,781 +0.04(+0.69%)
Apr 03, 2017 5.074 5.111 5.074 5.074 93,118 -0.02(-0.39%)
Mar 31, 2017 5.038 5.109 5.028 5.094 237,882 +0.06(+1.20%)
Mar 30, 2017 5.048 5.084 5.033 5.033 136,237 -0.03(-0.50%)
Mar 29, 2017 5.079 5.089 5.059 5.059 141,317 -0.01(-0.10%)
Mar 28, 2017 5.074 5.089 5.048 5.064 129,576 -0.01(-0.20%)
Mar 27, 2017 5.094 5.094 5.074 5.074 103,776 -0.02(-0.39%)
Mar 24, 2017 5.119 5.119 5.089 5.094 45,072 +0.00(+0.00%)
Mar 23, 2017 5.109 5.109 5.028 5.094 105,436 -0.01(-0.10%)
Mar 22, 2017 5.134 5.141 5.023 5.099 131,168 -0.04(-0.68%)
Mar 21, 2017 5.184 5.185 5.134 5.134 67,713 -0.06(-1.16%)
Mar 20, 2017 5.194 5.204 5.174 5.194 76,873 +0.04(+0.78%)
Mar 17, 2017 5.174 5.189 5.119 5.154 76,062 -0.02(-0.29%)
Mar 16, 2017 5.114 5.169 5.084 5.169 104,741 +0.08(+1.48%)
Mar 15, 2017 5.023 5.108 5.023 5.094 65,238 +0.05(+0.89%)
Mar 14, 2017 5.134 5.143 5.023 5.048 148,949 -0.09(-1.66%)
Mar 13, 2017 5.129 5.159 5.109 5.134 121,087 +0.04(+0.79%)
Mar 10, 2017 5.089 5.108 5.028 5.094 104,741 +0.02(+0.40%)
Mar 09, 2017 5.144 5.162 5.064 5.074 78,035 -0.08(-1.46%)
Mar 08, 2017 5.119 5.164 5.119 5.149 83,278 +0.03(+0.58%)
Mar 07, 2017 5.189 5.243 5.114 5.119 85,897 -0.06(-1.25%)
Mar 06, 2017 5.224 5.234 5.174 5.184 78,627 -0.09(-1.70%)
Mar 03, 2017 5.169 5.273 5.163 5.273 137,946 +0.08(+1.53%)
Mar 02, 2017 5.139 5.204 5.139 5.194 128,144 +0.07(+1.45%)
Mar 01, 2017 5.189 5.189 5.119 5.119 111,156 -0.01(-0.28%)
Feb 28, 2017 5.114 5.139 5.114 5.134 52,974 +0.02(+0.39%)
Feb 27, 2017 5.144 5.144 5.099 5.114 134,118 -0.03(-0.58%)
Feb 24, 2017 5.124 5.174 5.124 5.144 53,683 +0.02(+0.39%)
Feb 23, 2017 5.084 5.134 5.084 5.124 27,578 +0.01(+0.29%)
Feb 22, 2017 5.104 5.134 5.104 5.109 23,217 +0.01(+0.29%)
Feb 21, 2017 5.064 5.139 5.035 5.094 82,863 +0.04(+0.89%)
Feb 17, 2017 5.049 5.049 5.049 0 +0.03(+0.69%)
Feb 16, 2017 5.054 5.084 5.014 5.014 117,781 -0.07(-1.47%)
Feb 15, 2017 5.134 5.154 5.029 5.089 124,278 -0.04(-0.87%)
Feb 14, 2017 5.169 5.189 5.114 5.134 62,949 -0.04(-0.77%)
Feb 13, 2017 5.124 5.196 5.124 5.174 101,848 +0.05(+0.97%)
Feb 10, 2017 5.114 5.129 5.114 5.124 36,963 +0.01(+0.19%)
Feb 09, 2017 5.149 5.149 5.099 5.114 64,271 -0.05(-0.96%)
Feb 08, 2017 5.159 5.164 5.095 5.164 176,095 +0.00(+0.00%)
Feb 07, 2017 5.139 5.196 5.139 5.164 112,281 +0.00(+0.10%)
Feb 06, 2017 5.134 5.174 5.119 5.159 55,988 +0.04(+0.77%)
Feb 03, 2017 5.104 5.139 5.055 5.119 129,624 +0.04(+0.78%)
Feb 02, 2017 5.085 5.164 5.070 5.080 146,955 -0.02(-0.48%)
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.