Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.106 5.275 5.106 5.275 178,795 +0.22(+4.36%)
Feb 26, 2016 5.121 5.209 5.033 5.055 44,229 -0.01(-0.29%)
Feb 25, 2016 5.136 5.136 5.018 5.070 84,584 -0.06(-1.15%)
Feb 24, 2016 5.070 5.136 5.070 5.128 40,545 +0.01(+0.14%)
Feb 23, 2016 5.158 5.158 5.099 5.121 15,922 -0.01(-0.29%)
Feb 22, 2016 5.128 5.209 5.099 5.136 60,873 +0.01(+0.29%)
Feb 19, 2016 5.128 5.180 5.114 5.121 48,037 -0.02(-0.43%)
Feb 18, 2016 5.182 5.189 5.114 5.143 31,279 +0.01(+0.14%)
Feb 17, 2016 5.128 5.217 5.128 5.136 27,494 +0.01(+0.29%)
Feb 16, 2016 5.158 5.180 5.092 5.121 34,701 +0.01(+0.29%)
Feb 12, 2016 5.055 5.106 5.106 5.106 65,602 +0.07(+1.46%)
Feb 11, 2016 5.106 5.158 4.996 5.033 71,099 -0.13(-2.56%)
Feb 10, 2016 5.165 5.268 5.136 5.165 38,611 +0.01(+0.29%)
Feb 09, 2016 5.173 5.231 5.114 5.150 70,051 -0.07(-1.41%)
Feb 08, 2016 5.217 5.231 5.150 5.224 45,447 -0.03(-0.56%)
Feb 05, 2016 5.327 5.422 5.239 5.253 66,198 -0.10(-1.79%)
Feb 04, 2016 5.283 5.408 5.283 5.349 11,868 +0.04(+0.69%)
Feb 03, 2016 5.319 5.342 5.253 5.312 39,551 +0.00(+0.00%)
Feb 02, 2016 5.488 5.599 5.275 5.312 76,792 -0.14(-2.56%)
Feb 01, 2016 5.444 5.496 5.305 5.452 95,652 +0.01(+0.27%)
Jan 29, 2016 5.466 5.525 5.367 5.437 80,444 -0.01(-0.14%)
Jan 28, 2016 5.459 5.466 5.349 5.444 59,360 +0.09(+1.65%)
Jan 27, 2016 5.305 5.466 5.275 5.356 88,562 +0.04(+0.83%)
Jan 26, 2016 5.202 5.319 5.197 5.312 33,642 +0.10(+1.83%)
Jan 25, 2016 5.305 5.349 5.202 5.217 58,174 -0.07(-1.39%)
Jan 22, 2016 5.136 5.327 5.055 5.290 25,656 +0.21(+4.05%)
Jan 21, 2016 5.048 5.195 5.033 5.084 46,200 +0.07(+1.47%)
Jan 20, 2016 5.128 5.128 4.967 5.011 82,717 -0.15(-2.85%)
Jan 19, 2016 5.246 5.334 5.136 5.158 30,279 -0.04(-0.85%)
Jan 15, 2016 5.195 5.202 5.202 5.202 26,404 -0.09(-1.67%)
Jan 14, 2016 5.224 5.319 5.136 5.290 125,655 +0.10(+1.84%)
Jan 13, 2016 5.356 5.371 5.158 5.195 108,364 -0.18(-3.28%)
Jan 12, 2016 5.606 5.613 5.239 5.371 34,652 -0.23(-4.07%)
Jan 11, 2016 5.510 5.643 5.474 5.599 103,403 +0.15(+2.83%)
Jan 08, 2016 5.466 5.466 5.279 5.444 63,020 +0.05(+0.95%)
Jan 07, 2016 5.510 5.525 5.334 5.393 27,427 -0.14(-2.52%)
Jan 06, 2016 5.481 5.547 5.400 5.533 20,067 +0.02(+0.40%)
Jan 05, 2016 5.459 5.518 5.386 5.510 56,462 +0.08(+1.49%)
Jan 04, 2016 5.342 5.452 5.231 5.430 29,756 +0.01(+0.27%)
Dec 31, 2015 5.297 5.415 5.415 5.415 150,939 +0.15(+2.93%)
Dec 30, 2015 5.275 5.334 5.202 5.261 165,521 -0.06(-1.10%)
Dec 29, 2015 5.371 5.474 5.246 5.319 107,056 +0.11(+2.04%)
Dec 28, 2015 5.312 5.326 5.178 5.213 169,176 -0.12(-2.25%)
Dec 24, 2015 5.290 5.333 5.333 5.333 66,434 -0.01(-0.13%)
Dec 23, 2015 5.248 5.375 5.213 5.340 102,732 +0.11(+2.02%)
Dec 22, 2015 5.192 5.297 5.178 5.234 82,675 +0.06(+1.23%)
Dec 21, 2015 5.178 5.299 5.142 5.171 83,720 -0.01(-0.14%)
Dec 18, 2015 5.185 5.199 5.121 5.178 181,574 +0.01(+0.14%)
Dec 17, 2015 5.213 5.305 5.164 5.171 79,065 -0.01(-0.27%)
Dec 16, 2015 5.199 5.262 5.016 5.185 166,595 +0.01(+0.27%)
Dec 15, 2015 5.227 5.234 5.157 5.171 100,658 -0.02(-0.41%)
Dec 14, 2015 5.509 5.548 5.185 5.192 289,596 -0.32(-5.87%)
Dec 11, 2015 5.650 5.680 5.509 5.516 127,341 -0.10(-1.76%)
Dec 10, 2015 5.657 5.748 5.600 5.614 113,394 -0.06(-1.12%)
Dec 09, 2015 5.706 5.784 5.671 5.678 93,484 -0.02(-0.37%)
Dec 08, 2015 5.706 5.739 5.685 5.699 49,630 -0.04(-0.61%)
Dec 07, 2015 5.741 5.755 5.706 5.734 38,701 -0.03(-0.49%)
Dec 04, 2015 5.833 5.910 5.678 5.762 168,890 -0.04(-0.73%)
Dec 03, 2015 5.946 5.960 5.762 5.805 83,582 -0.16(-2.72%)
Dec 02, 2015 5.967 5.988 5.889 5.967 35,849 +0.00(+0.00%)
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.