Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 4.910 4.910 4.730 4.790 215,456 -0.07(-1.44%)
Feb 27, 2018 4.870 4.950 4.750 4.860 225,508 -0.01(-0.21%)
Feb 26, 2018 4.810 4.890 4.710 4.870 199,173 +0.04(+0.83%)
Feb 23, 2018 4.840 4.940 4.810 4.830 108,049 +0.01(+0.21%)
Feb 22, 2018 4.840 4.820 215,811 +0.07(+1.47%)
Feb 21, 2018 4.770 4.855 4.730 4.750 119,921 -0.01(-0.21%)
Feb 20, 2018 4.850 4.940 4.730 4.760 172,585 -0.08(-1.65%)
Feb 16, 2018 4.840 4.840 4.840 0 -0.12(-2.42%)
Feb 15, 2018 4.940 4.970 4.820 4.960 188,198 +0.04(+0.81%)
Feb 14, 2018 4.730 4.970 4.620 4.920 287,618 +0.17(+3.58%)
Feb 13, 2018 4.640 4.760 4.580 4.750 181,608 +0.08(+1.71%)
Feb 12, 2018 4.670 4.746 4.510 4.670 190,644 +0.01(+0.21%)
Feb 09, 2018 4.730 4.890 4.500 4.660 275,795 +0.00(+0.00%)
Feb 08, 2018 4.840 4.870 4.650 4.660 305,661 -0.17(-3.52%)
Feb 07, 2018 4.950 4.990 4.710 4.830 349,802 -0.10(-2.03%)
Feb 06, 2018 4.620 5.000 4.620 4.930 261,727 +0.17(+3.46%)
Feb 05, 2018 4.830 4.920 4.721 4.765 239,593 -0.15(-2.95%)
Feb 02, 2018 5.080 5.080 4.880 4.910 352,188 -0.18(-3.54%)
Feb 01, 2018 5.380 5.400 5.070 5.090 469,290 -0.31(-5.74%)
Jan 31, 2018 5.450 5.568 5.370 5.400 237,955 -0.05(-0.92%)
Jan 30, 2018 5.400 5.490 5.400 5.450 132,710 +0.00(+0.00%)
Jan 29, 2018 5.500 5.510 5.355 5.450 420,638 -0.09(-1.62%)
Jan 26, 2018 5.540 5.560 5.450 5.540 237,384 +0.03(+0.45%)
Jan 25, 2018 5.570 5.610 5.450 5.515 439,446 -0.02(-0.27%)
Jan 24, 2018 5.570 5.610 5.415 5.530 293,452 -0.04(-0.72%)
Jan 23, 2018 5.580 5.670 5.510 5.570 294,418 -0.04(-0.71%)
Jan 22, 2018 5.640 5.670 5.520 5.610 490,103 -0.08(-1.41%)
Jan 19, 2018 5.610 5.770 5.500 5.690 350,023 +0.06(+1.07%)
Jan 18, 2018 5.670 5.670 5.470 5.630 440,008 -0.03(-0.53%)
Jan 17, 2018 6.030 6.100 5.520 5.660 759,418 -0.33(-5.51%)
Jan 16, 2018 5.650 5.970 5.650 5.990 949,477 +0.36(+6.39%)
Jan 12, 2018 5.630 5.630 5.630 0 +0.03(+0.54%)
Jan 11, 2018 5.470 5.705 5.470 5.600 367,227 +0.13(+2.38%)
Jan 10, 2018 5.450 5.510 5.380 5.470 158,850 -0.02(-0.36%)
Jan 09, 2018 5.830 5.830 5.450 5.490 222,089 -0.08(-1.44%)
Jan 08, 2018 5.460 5.580 5.365 5.570 223,545 +0.13(+2.39%)
Jan 05, 2018 5.530 5.570 5.430 5.440 198,833 -0.08(-1.45%)
Jan 04, 2018 5.560 5.650 5.470 5.520 327,182 +0.00(+0.00%)
Jan 03, 2018 5.600 5.620 5.480 5.520 300,222 -0.05(-0.90%)
Jan 02, 2018 5.400 5.650 5.400 5.570 349,430 +0.18(+3.34%)
Dec 29, 2017 5.390 5.390 5.390 0 -0.26(-4.60%)
Dec 28, 2017 5.810 5.830 5.560 5.650 538,401 -0.16(-2.75%)
Dec 27, 2017 5.860 6.020 5.680 5.810 384,261 -0.07(-1.19%)
Dec 26, 2017 5.890 5.990 5.867 5.880 520,536 -0.01(-0.17%)
Dec 22, 2017 6.040 6.050 5.850 5.890 336,522 -0.16(-2.64%)
Dec 21, 2017 6.040 6.180 6.030 6.050 218,745 -0.02(-0.33%)
Dec 20, 2017 6.030 6.140 5.950 6.070 204,692 +0.04(+0.66%)
Dec 19, 2017 5.970 6.240 5.970 6.030 832,121 +0.09(+1.52%)
Dec 18, 2017 5.940 6.070 5.810 5.940 588,334 -0.02(-0.34%)
Dec 15, 2017 5.930 6.060 5.830 5.960 750,152 +0.04(+0.68%)
Dec 14, 2017 6.030 6.190 5.890 5.920 451,133 -0.15(-2.47%)
Dec 13, 2017 6.080 6.300 6.020 6.070 358,516 -0.09(-1.46%)
Dec 12, 2017 6.280 6.330 6.090 6.160 604,963 -0.11(-1.75%)
Dec 11, 2017 5.890 6.330 5.870 6.270 632,698 +0.43(+7.36%)
Dec 08, 2017 6.160 6.365 5.830 5.840 976,767 -0.11(-1.85%)
Dec 07, 2017 5.910 6.210 5.680 5.950 1,324,930 -0.55(-8.46%)
Dec 06, 2017 6.750 6.760 6.230 6.500 878,893 -0.26(-3.85%)
Dec 05, 2017 7.100 7.240 6.610 6.760 822,017 -0.23(-3.29%)
Dec 04, 2017 6.710 7.460 6.670 6.990 1,922,976 +0.37(+5.59%)
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.