Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.230 5.300 5.160 5.200 12,141 -0.03(-0.57%)
Jan 30, 2018 5.160 5.160 5.160 5.230 16,269 +0.01(+0.19%)
Jan 29, 2018 5.290 5.320 5.150 5.220 30,591 -0.07(-1.32%)
Jan 26, 2018 5.190 5.300 5.190 5.290 20,264 +0.11(+2.12%)
Jan 25, 2018 5.190 5.250 5.160 5.180 13,644 +0.04(+0.78%)
Jan 24, 2018 5.060 5.250 5.030 5.140 129,369 +0.09(+1.78%)
Jan 23, 2018 5.040 5.050 5.010 5.050 13,511 +0.00(+0.00%)
Jan 22, 2018 5.090 5.100 5.010 5.050 21,567 -0.04(-0.79%)
Jan 19, 2018 5.000 5.250 4.995 5.090 96,238 +0.12(+2.41%)
Jan 18, 2018 5.160 5.160 4.950 4.970 24,415 -0.15(-2.93%)
Jan 17, 2018 5.130 5.150 5.120 5.120 7,426 -0.02(-0.39%)
Jan 16, 2018 5.140 5.140 5.110 5.140 19,170 +0.03(+0.59%)
Jan 12, 2018 5.110 5.110 5.110 0 -0.02(-0.39%)
Jan 11, 2018 5.100 5.150 5.060 5.130 30,443 +0.06(+1.18%)
Jan 10, 2018 5.160 5.270 4.955 5.070 76,107 -0.11(-2.12%)
Jan 09, 2018 5.181 5.230 5.120 5.180 42,504 -0.11(-2.08%)
Jan 08, 2018 5.200 5.300 5.180 5.290 23,811 +0.12(+2.32%)
Jan 05, 2018 5.150 5.300 5.120 5.170 70,828 +0.05(+0.98%)
Jan 04, 2018 5.280 5.280 5.100 5.120 25,454 -0.06(-1.16%)
Jan 03, 2018 5.200 5.290 5.100 5.180 13,554 -0.02(-0.38%)
Jan 02, 2018 5.100 5.290 5.100 5.200 18,994 +0.10(+1.96%)
Dec 29, 2017 5.100 5.100 5.100 0 -0.01(-0.20%)
Dec 28, 2017 5.110 5.170 5.100 5.110 26,932 -0.00(-0.10%)
Dec 27, 2017 5.190 5.190 5.100 5.115 8,475 -0.01(-0.29%)
Dec 26, 2017 5.140 5.190 5.100 5.130 20,827 -0.06(-1.16%)
Dec 22, 2017 5.200 5.220 5.150 5.190 15,790 -0.02(-0.48%)
Dec 21, 2017 5.220 5.240 5.200 5.215 11,473 +0.01(+0.29%)
Dec 20, 2017 5.180 5.260 5.180 5.200 10,108 +0.05(+0.97%)
Dec 19, 2017 5.100 5.250 5.100 5.150 18,887 +0.03(+0.59%)
Dec 18, 2017 5.000 5.230 5.000 5.120 15,357 +0.12(+2.40%)
Dec 15, 2017 5.050 5.000 5.000 19,485 -0.01(-0.20%)
Dec 14, 2017 5.010 5.110 5.000 5.010 13,145 -0.04(-0.79%)
Dec 13, 2017 5.050 5.050 4.979 5.050 11,919 +0.05(+1.00%)
Dec 12, 2017 4.970 5.080 4.950 5.000 13,168 +0.02(+0.40%)
Dec 11, 2017 5.140 5.150 4.930 4.980 33,720 -0.16(-3.11%)
Dec 08, 2017 5.200 5.220 5.060 5.140 15,098 +0.00(+0.00%)
Dec 07, 2017 5.200 5.270 5.140 5.140 11,559 -0.07(-1.34%)
Dec 06, 2017 5.290 5.290 5.170 5.210 9,562 +0.00(+0.00%)
Dec 05, 2017 5.230 5.230 5.080 5.210 54,330 -0.03(-0.57%)
Dec 04, 2017 5.220 5.261 5.220 5.240 25,188 +0.00(+0.00%)
Dec 01, 2017 5.265 5.135 5.240 24,527 +0.05(+0.96%)
Nov 30, 2017 5.220 5.265 5.150 5.190 18,069 -0.02(-0.38%)
Nov 29, 2017 5.260 5.260 5.150 5.210 8,157 -0.02(-0.38%)
Nov 28, 2017 5.360 5.370 5.050 5.230 30,241 +0.05(+0.97%)
Nov 27, 2017 5.290 5.040 5.180 21,835 +0.14(+2.78%)
Nov 24, 2017 5.260 5.370 5.040 5.040 29,451 -0.23(-4.36%)
Nov 22, 2017 5.250 5.470 5.250 5.270 36,519 +0.02(+0.38%)
Nov 21, 2017 5.220 5.270 5.060 5.250 41,844 +0.06(+1.16%)
Nov 20, 2017 5.230 5.240 5.160 5.190 64,919 +0.00(+0.00%)
Nov 17, 2017 5.130 5.250 5.130 5.190 28,338 +0.04(+0.78%)
Nov 16, 2017 5.180 5.240 5.120 5.150 60,218 +0.00(+0.00%)
Nov 15, 2017 5.063 5.210 5.026 5.150 18,944 +0.05(+0.98%)
Nov 14, 2017 5.020 5.220 4.910 5.100 132,032 +0.05(+0.99%)
Nov 13, 2017 5.030 5.090 4.900 5.050 74,413 +0.03(+0.60%)
Nov 10, 2017 5.040 5.120 4.930 5.020 51,456 +0.01(+0.20%)
Nov 09, 2017 4.950 5.080 4.900 5.010 63,148 +0.05(+1.01%)
Nov 08, 2017 5.050 5.110 4.960 4.960 167,795 -0.09(-1.78%)
Nov 07, 2017 5.020 5.100 5.010 5.050 32,300 +0.04(+0.80%)
Nov 06, 2017 5.030 5.150 5.010 5.010 32,095 +0.00(+0.00%)
Nov 03, 2017 5.040 5.120 4.980 5.010 18,660 -0.08(-1.57%)
Nov 02, 2017 5.080 5.120 4.970 5.090 24,657 +0.04(+0.69%)
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.