Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.110 5.110 5.110 0 +0.04(+0.77%)
Mar 28, 2018 5.118 5.150 5.071 5.071 1,431 +0.01(+0.22%)
Mar 27, 2018 5.000 5.060 4.901 5.060 3,619 -0.06(-1.13%)
Mar 26, 2018 5.150 5.150 5.118 5.118 1,589 -0.03(-0.62%)
Mar 23, 2018 5.054 5.150 5.045 5.150 3,884 +0.09(+1.84%)
Mar 22, 2018 5.020 5.100 4.970 5.057 7,965 +0.06(+1.14%)
Mar 21, 2018 4.997 5.000 4.997 5.000 434 +0.00(+0.00%)
Mar 20, 2018 5.000 5.000 4.950 5.000 1,815 +0.16(+3.39%)
Mar 19, 2018 4.836 4.836 4.836 4.836 717 +0.12(+2.47%)
Mar 16, 2018 4.720 4.720 4.720 4.720 311 -0.09(-1.80%)
Mar 15, 2018 4.890 4.890 4.789 4.806 1,579 -0.26(-5.21%)
Mar 14, 2018 5.000 5.100 5.000 5.070 3,595 +0.07(+1.40%)
Mar 13, 2018 5.080 5.080 5.000 5.000 889 -0.04(-0.79%)
Mar 12, 2018 5.100 5.100 5.040 5.040 536 +0.03(+0.60%)
Mar 09, 2018 5.000 5.010 5.000 5.010 234 +0.01(+0.20%)
Mar 08, 2018 5.000 5.000 5.000 5.000 285 +0.08(+1.63%)
Mar 07, 2018 5.000 5.100 4.920 4.920 2,960 -0.07(-1.40%)
Mar 06, 2018 5.150 5.150 4.990 4.990 830 -0.11(-2.16%)
Mar 05, 2018 5.010 5.150 5.010 5.100 3,514 +0.21(+4.39%)
Mar 02, 2018 4.885 4.885 4.885 4.885 358 -0.14(-2.87%)
Mar 01, 2018 5.030 5.030 5.030 5.030 146 +0.10(+1.93%)
Feb 28, 2018 5.150 5.150 4.935 4.935 5,860 +0.16(+3.45%)
Feb 26, 2018 4.770 4.770 4.770 92 -0.01(-0.24%)
Feb 23, 2018 4.782 4.782 4.782 4.782 132 -0.02(-0.38%)
Feb 21, 2018 4.800 4.800 4.800 24 +0.10(+2.13%)
Feb 16, 2018 4.700 4.700 4.700 13 +0.08(+1.73%)
Feb 13, 2018 4.620 4.620 4.620 76 +0.15(+3.35%)
Feb 12, 2018 4.317 4.470 4.317 4.470 1,213 +0.06(+1.36%)
Feb 09, 2018 4.540 4.540 4.260 4.410 3,240 -0.15(-3.29%)
Feb 06, 2018 4.560 4.560 4.560 83 -0.10(-2.17%)
Feb 05, 2018 4.760 4.760 4.610 4.661 4,160 -0.10(-2.08%)
Feb 02, 2018 4.760 4.760 4.760 4,160 -0.19(-3.74%)
Jan 29, 2018 4.945 4.945 4.945 222 +0.15(+3.02%)
Jan 26, 2018 4.796 4.830 4.794 4.800 8,045 -0.02(-0.41%)
Jan 25, 2018 4.850 4.850 4.820 4.820 1,798 +0.05(+1.05%)
Jan 24, 2018 4.769 4.770 4.769 4.770 762 -0.09(-1.94%)
Jan 23, 2018 4.840 4.990 4.840 4.864 2,183 +0.07(+1.55%)
Jan 19, 2018 4.790 4.790 4.790 352 -0.07(-1.44%)
Jan 18, 2018 4.915 4.915 4.860 4.860 2,183 -0.05(-0.95%)
Jan 17, 2018 5.150 5.150 4.907 4.907 1,766 -0.09(-1.86%)
Jan 16, 2018 4.980 5.000 4.850 5.000 781 +0.09(+1.83%)
Jan 12, 2018 4.910 4.910 4.910 0 -0.12(-2.46%)
Jan 11, 2018 4.950 5.034 4.950 5.034 831 +0.13(+2.73%)
Jan 10, 2018 4.950 4.950 4.820 4.900 5,716 +0.00(+0.00%)
Jan 09, 2018 4.900 4.900 4.900 4.900 299 +0.07(+1.55%)
Jan 08, 2018 4.850 4.900 4.600 4.825 10,519 +0.43(+9.66%)
Jan 05, 2018 4.383 4.400 4.360 4.400 2,730 +0.04(+0.92%)
Jan 04, 2018 4.380 4.390 4.294 4.360 2,795 -0.00(-0.04%)
Jan 03, 2018 4.060 4.362 4.060 4.362 8,157 -0.06(-1.32%)
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.