Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.820 5.880 5.600 5.740 518,420 -0.15(-2.55%)
May 30, 2017 6.100 6.100 5.750 5.890 467,024 -0.11(-1.83%)
May 26, 2017 6.350 6.350 5.870 6.000 526,133 -0.27(-4.31%)
May 25, 2017 5.520 6.340 5.500 6.270 1,288,740 +0.83(+15.26%)
May 24, 2017 5.220 5.460 5.050 5.440 372,881 +0.17(+3.23%)
May 23, 2017 5.730 5.750 5.100 5.270 523,010 -0.40(-7.05%)
May 22, 2017 5.370 6.190 5.370 5.670 1,391,786 +0.35(+6.58%)
May 19, 2017 4.550 5.370 4.550 5.320 671,649 +0.74(+16.16%)
May 18, 2017 4.320 4.630 4.180 4.580 359,135 +0.29(+6.76%)
May 17, 2017 4.120 4.336 4.080 4.290 247,981 +0.06(+1.42%)
May 16, 2017 4.020 4.400 3.860 4.230 553,502 +0.18(+4.44%)
May 15, 2017 4.150 4.250 4.030 4.050 101,497 -0.22(-5.15%)
May 12, 2017 3.870 4.280 3.855 4.270 197,728 +0.27(+6.75%)
May 11, 2017 3.950 4.027 3.900 4.000 49,439 -0.08(-1.96%)
May 10, 2017 4.200 4.200 3.980 4.080 94,899 -0.16(-3.77%)
May 09, 2017 4.100 4.300 4.090 4.240 280,310 +0.16(+3.92%)
May 08, 2017 3.900 4.090 3.869 4.080 216,356 +0.08(+2.00%)
May 05, 2017 3.880 4.100 3.880 4.000 205,340 +0.06(+1.52%)
May 04, 2017 3.800 4.000 3.800 3.940 252,189 +0.08(+2.07%)
May 03, 2017 3.780 3.900 3.740 3.860 60,977 +0.10(+2.66%)
May 02, 2017 3.900 3.950 3.680 3.760 187,096 -0.10(-2.59%)
May 01, 2017 3.800 3.950 3.750 3.860 291,498 +0.15(+4.04%)
Apr 28, 2017 3.770 3.810 3.600 3.710 148,117 -0.03(-0.80%)
Apr 27, 2017 3.700 3.800 3.700 3.740 151,580 +0.00(+0.00%)
Apr 26, 2017 3.840 3.840 3.700 3.740 79,145 -0.07(-1.84%)
Apr 25, 2017 3.820 3.700 3.810 58,363 -0.01(-0.26%)
Apr 24, 2017 3.800 3.859 3.650 3.820 177,601 +0.08(+2.14%)
Apr 21, 2017 3.850 3.850 3.720 3.740 79,353 -0.10(-2.60%)
Apr 20, 2017 3.940 3.949 3.840 3.840 85,197 -0.03(-0.78%)
Apr 19, 2017 3.770 4.000 3.770 3.870 72,118 +0.05(+1.31%)
Apr 18, 2017 3.900 3.969 3.750 3.820 90,692 -0.12(-3.05%)
Apr 17, 2017 3.870 4.080 3.750 3.940 159,290 +0.06(+1.55%)
Apr 13, 2017 3.866 3.880 3.770 3.880 50,300 +0.05(+1.31%)
Apr 12, 2017 4.213 4.213 3.750 3.830 121,252 -0.14(-3.53%)
Apr 11, 2017 4.180 4.239 3.970 3.970 103,881 -0.16(-3.87%)
Apr 10, 2017 4.200 4.240 4.120 4.130 42,845 -0.08(-1.90%)
Apr 07, 2017 4.320 4.320 4.204 4.210 29,605 -0.11(-2.55%)
Apr 06, 2017 4.201 4.320 4.160 4.320 61,095 +0.13(+3.10%)
Apr 05, 2017 4.240 4.380 4.120 4.190 230,315 -0.12(-2.78%)
Apr 04, 2017 4.430 4.430 4.290 4.310 80,977 -0.12(-2.71%)
Apr 03, 2017 4.100 4.670 4.080 4.430 632,634 +0.30(+7.26%)
Mar 31, 2017 4.120 4.210 4.075 4.130 54,542 -0.02(-0.48%)
Mar 30, 2017 4.170 4.323 4.120 4.150 93,422 +0.01(+0.24%)
Mar 29, 2017 4.080 4.230 4.050 4.140 35,883 +0.02(+0.49%)
Mar 28, 2017 4.180 4.270 4.030 4.120 457,558 -0.10(-2.37%)
Mar 27, 2017 4.200 4.250 4.000 4.220 370,932 +0.02(+0.48%)
Mar 24, 2017 4.120 4.450 4.096 4.200 185,711 +0.13(+3.19%)
Mar 23, 2017 4.030 4.180 3.790 4.070 394,422 +0.06(+1.50%)
Mar 22, 2017 3.980 4.140 3.750 4.010 187,091 +0.03(+0.75%)
Mar 21, 2017 4.350 4.410 3.980 3.980 124,543 -0.41(-9.34%)
Mar 20, 2017 4.500 4.500 4.351 4.390 60,502 -0.10(-2.23%)
Mar 17, 2017 4.340 4.490 4.290 4.490 100,100 +0.20(+4.66%)
Mar 16, 2017 4.210 4.350 4.210 4.290 55,985 -0.03(-0.69%)
Mar 15, 2017 4.300 4.350 4.062 4.320 108,982 +0.12(+2.86%)
Mar 14, 2017 4.380 4.500 4.150 4.200 80,745 -0.14(-3.25%)
Mar 13, 2017 4.200 4.350 4.180 4.341 57,182 +0.09(+2.15%)
Mar 10, 2017 4.190 4.260 4.180 4.250 43,632 +0.06(+1.43%)
Mar 09, 2017 4.200 4.326 4.150 4.190 56,783 -0.01(-0.24%)
Mar 08, 2017 4.250 4.250 4.170 4.200 65,942 +0.03(+0.72%)
Mar 07, 2017 4.280 4.280 4.020 4.170 57,153 +0.01(+0.24%)
Mar 06, 2017 4.000 4.440 3.921 4.160 179,693 +0.23(+5.85%)
Mar 03, 2017 3.550 4.000 3.540 3.930 178,733 +0.39(+11.02%)
Mar 02, 2017 3.540 3.550 3.520 3.540 53,378 +0.03(+0.85%)
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.