Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 12, 2018 | 6.540 | 6.540 | 6.540 | 0 | -0.01(-0.15%) | |
| Apr 11, 2018 | 6.500 | 6.600 | 6.490 | 6.550 | 7,067 | +0.29(+4.63%) |
| Apr 09, 2018 | 6.260 | 6.260 | 6.260 | 0 | +0.08(+1.29%) | |
| Apr 06, 2018 | 6.275 | 6.275 | 6.180 | 6.180 | 405 | -0.07(-1.12%) |
| Apr 05, 2018 | 6.240 | 6.310 | 6.240 | 6.250 | 2,910 | -0.08(-1.26%) |
| Mar 28, 2018 | 6.330 | 6.330 | 6.330 | 0 | -0.07(-1.09%) | |
| Mar 27, 2018 | 6.400 | 6.400 | 6.400 | 6.400 | 1,725 | +0.01(+0.16%) |
| Mar 23, 2018 | 6.390 | 6.390 | 6.390 | 0 | +0.01(+0.16%) | |
| Mar 21, 2018 | 6.380 | 6.380 | 6.380 | 0 | +0.29(+4.68%) | |
| Mar 12, 2018 | 6.095 | 6.095 | 6.095 | 1 | +0.01(+0.25%) | |
| Mar 09, 2018 | 6.030 | 6.110 | 6.030 | 6.080 | 1,303 | +0.12(+2.01%) |
| Mar 02, 2018 | 5.960 | 5.960 | 5.960 | 0 | -0.07(-1.16%) | |
| Mar 01, 2018 | 6.030 | 6.030 | 6.030 | 6.030 | 289 | -0.11(-1.79%) |
| Feb 28, 2018 | 6.140 | 6.140 | 6.140 | 6.140 | 230 | -0.16(-2.54%) |
| Feb 26, 2018 | 6.300 | 6.300 | 6.300 | 2 | +0.05(+0.80%) | |
| Feb 23, 2018 | 6.140 | 6.250 | 6.140 | 6.250 | 1,625 | +0.20(+3.31%) |
| Feb 20, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.22(+3.70%) | |
| Feb 14, 2018 | 5.834 | 5.834 | 5.834 | 0 | +0.07(+1.29%) | |
| Feb 09, 2018 | 5.760 | 5.760 | 5.760 | 10 | -0.66(-10.28%) | |
| Feb 05, 2018 | 6.420 | 6.420 | 6.420 | 0 | -0.11(-1.68%) | |
| Feb 02, 2018 | 6.530 | 6.530 | 6.530 | 36 | -0.23(-3.40%) | |
| Jan 30, 2018 | 6.760 | 6.760 | 6.760 | 1 | -0.10(-1.46%) | |
| Jan 29, 2018 | 6.800 | 6.860 | 6.800 | 6.860 | 2,162 | -0.06(-0.81%) |
| Jan 26, 2018 | 6.916 | 6.916 | 6.916 | 6.916 | 1,000 | +0.36(+5.47%) |
| Jan 22, 2018 | 6.557 | 6.557 | 6.557 | 0 | +0.01(+0.11%) | |
| Jan 18, 2018 | 6.550 | 6.550 | 6.550 | 24 | +0.29(+4.67%) | |
| Jan 05, 2018 | 6.258 | 6.258 | 6.258 | 4 | -0.12(-1.92%) | |
| Jan 04, 2018 | 6.380 | 6.380 | 6.380 | 6.380 | 211 | +0.09(+1.43%) |
| Jan 02, 2018 | 6.290 | 6.290 | 6.290 | 0 | -0.00(-0.07%) | |
| Dec 29, 2017 | 6.295 | 6.295 | 6.295 | 0 | +0.20(+3.36%) | |
| Dec 27, 2017 | 6.090 | 6.090 | 6.090 | 0 | +0.00(+0.00%) | |
| Dec 26, 2017 | 6.090 | 6.090 | 6.090 | 6.090 | 107 | +0.23(+3.89%) |
| Dec 20, 2017 | 5.862 | 5.862 | 5.862 | 0 | +0.14(+2.48%) | |
| Dec 15, 2017 | 5.720 | 5.720 | 5.720 | 0 | -0.05(-0.87%) | |
| Dec 14, 2017 | 5.770 | 5.770 | 5.770 | 5.770 | 225 | -0.20(-3.27%) |
| Dec 11, 2017 | 5.965 | 5.965 | 5.965 | 1 | +0.14(+2.40%) | |
| Dec 06, 2017 | 5.825 | 5.825 | 5.825 | 25 | -0.05(-0.94%) | |
| Dec 05, 2017 | 5.880 | 5.880 | 5.880 | 5.880 | 847 | -0.08(-1.26%) |
| Dec 04, 2017 | 6.110 | 6.110 | 5.955 | 5.955 | 1,370 | -0.21(-3.37%) |
| Dec 01, 2017 | 6.030 | 6.030 | 6.162 | 3,078 | +0.13(+2.20%) | |
| Nov 30, 2017 | 6.030 | 6.030 | 6.030 | 6.030 | 300 | -0.09(-1.47%) |
| Nov 29, 2017 | 6.150 | 6.150 | 6.120 | 6.120 | 504 | +0.04(+0.66%) |
| Nov 27, 2017 | 6.080 | 6.080 | 6.080 | 0 | +0.06(+1.00%) | |
| Nov 22, 2017 | 6.020 | 6.020 | 6.020 | 0 | +0.01(+0.17%) | |
| Nov 21, 2017 | 6.020 | 6.020 | 6.010 | 6.010 | 1,100 | -0.00(-0.01%) |
| Nov 20, 2017 | 6.010 | 6.010 | 6.010 | 6.010 | 170 | +0.01(+0.17%) |
| Nov 15, 2017 | 6.000 | 6.000 | 6.000 | 1 | -0.05(-0.83%) | |
| Nov 14, 2017 | 6.050 | 6.050 | 6.050 | 6.050 | 453 | -0.16(-2.58%) |
| Nov 08, 2017 | 6.210 | 6.210 | 6.210 | 12 | -0.02(-0.32%) | |
| Nov 07, 2017 | 6.210 | 6.230 | 6.210 | 6.230 | 660 | +0.21(+3.49%) |
| Nov 06, 2017 | 6.020 | 6.020 | 6.020 | 6.020 | 121 | +0.22(+3.79%) |
| Nov 01, 2017 | 5.800 | 5.800 | 5.800 | 0 | -0.05(-0.85%) | |
| Oct 31, 2017 | 5.850 | 5.850 | 5.850 | 5.850 | 241 | +0.00(+0.00%) |
| Oct 30, 2017 | 5.850 | 5.850 | 5.840 | 5.850 | 2,655 | +0.19(+3.36%) |
| Oct 26, 2017 | 5.660 | 5.660 | 5.660 | 4 | -0.04(-0.70%) | |
| Oct 25, 2017 | 5.760 | 5.760 | 5.700 | 5.700 | 8,127 | -0.01(-0.19%) |
| Oct 23, 2017 | 5.711 | 5.711 | 5.711 | 0 | +0.12(+2.16%) | |
| Oct 20, 2017 | 5.570 | 5.590 | 5.570 | 5.590 | 811 | +0.00(+0.08%) |
| Oct 19, 2017 | 5.585 | 5.585 | 5.585 | 5.585 | 157 | +0.20(+3.63%) |
| Oct 09, 2017 | 5.390 | 5.390 | 5.390 | 40 | +0.02(+0.31%) | |
| Oct 06, 2017 | 5.373 | 5.373 | 5.373 | 5.373 | 201 | -0.23(-4.05%) |
| Oct 05, 2017 | 5.620 | 5.620 | 5.590 | 5.600 | 1,163 | +0.13(+2.38%) |
| Oct 03, 2017 | 5.470 | 10 | -0.02(-0.40%) | |||
| Oct 02, 2017 | 5.470 | 5.492 | 5.470 | 5.492 | 300 | -0.26(-4.49%) |
| Sep 25, 2017 | 5.750 | 7 | +0.18(+3.23%) | |||
| Sep 13, 2017 | 5.570 | 8 | +0.18(+3.34%) | |||
| Sep 08, 2017 | 5.390 | 185 | -0.10(-1.76%) | |||
| Sep 07, 2017 | 5.490 | 5.490 | 5.487 | 5.487 | 5,000 | +0.07(+1.23%) |
| Sep 01, 2017 | 5.420 | 5.420 | 5.420 | 0 | +0.28(+5.45%) | |
| Aug 30, 2017 | 5.140 | 5.140 | 5.140 | 0 | -0.02(-0.43%) | |
| Aug 29, 2017 | 5.162 | 5.162 | 5.162 | 5.162 | 119 | -0.05(-0.92%) |
| Aug 18, 2017 | 5.210 | 5.210 | 5.210 | 0 | -0.01(-0.26%) | |
| Aug 08, 2017 | 5.223 | 16 | +0.01(+0.26%) | |||
| Aug 02, 2017 | 5.210 | 5.210 | 5.210 | 0 | -0.08(-1.51%) | |
| Jul 27, 2017 | 5.290 | 5.290 | 5.290 | 0 | +0.15(+2.92%) | |
| Jul 26, 2017 | 5.140 | 5.140 | 5.140 | 5.140 | 1,584 | +0.17(+3.42%) |
| Jul 24, 2017 | 4.970 | 2 | -0.06(-1.19%) | |||
| Jul 17, 2017 | 5.030 | 5.030 | 5.030 | 0 | +0.09(+1.82%) | |
| Jul 12, 2017 | 4.940 | 4.940 | 4.940 | 0 | -0.06(-1.20%) | |
| Jul 03, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 55 | +0.00(+0.00%) |
| Jun 29, 2017 | 5.000 | 10 | +0.06(+1.21%) | |||
| Jun 28, 2017 | 4.940 | 4.940 | 4.940 | 4.940 | 301 | +0.11(+2.19%) |
| Jun 27, 2017 | 4.830 | 4.834 | 4.830 | 4.834 | 1,200 | +0.16(+3.47%) |
| Jun 20, 2017 | 4.672 | 4.672 | 4.672 | 0 | -0.13(-2.67%) | |
| Jun 15, 2017 | 4.800 | 56 | -0.19(-3.81%) | |||
| Jun 09, 2017 | 4.990 | 30 | -0.08(-1.60%) | |||
| Jun 05, 2017 | 5.071 | 5.071 | 5.071 | 0 | -0.09(-1.66%) | |
| Jun 02, 2017 | 5.150 | 5.173 | 5.150 | 5.157 | 1,733 | -0.13(-2.54%) |
| Jun 01, 2017 | 5.280 | 5.291 | 5.280 | 5.291 | 442 | -0.01(-0.17%) |
| May 31, 2017 | 5.300 | 5.300 | 5.300 | 5.300 | 698 | -0.30(-5.41%) |
| May 25, 2017 | 5.603 | 5.603 | 5.603 | 0 | +0.05(+0.91%) | |
| May 16, 2017 | 5.553 | 5.553 | 5.553 | 0 | -0.05(-0.94%) | |
| May 15, 2017 | 5.520 | 5.606 | 5.520 | 5.606 | 800 | +0.23(+4.20%) |
| May 10, 2017 | 5.380 | 5.380 | 5.380 | 0 | +0.00(+0.05%) |
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.
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.