Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.808 5.808 5.277 5.383 24,119 -0.13(-2.30%)
Jun 28, 2018 5.228 6.099 5.151 5.509 97,568 +0.32(+6.16%)
Jun 27, 2018 5.228 5.431 5.034 5.190 62,889 +0.06(+1.15%)
Jun 26, 2018 5.082 5.145 4.987 5.131 19,610 +0.12(+2.42%)
Jun 25, 2018 5.141 5.141 4.986 5.010 9,470 -0.14(-2.63%)
Jun 22, 2018 5.179 5.179 4.990 5.145 19,866 +0.10(+1.92%)
Jun 21, 2018 5.228 5.228 5.035 5.049 17,048 +0.03(+0.68%)
Jun 20, 2018 5.082 5.179 4.962 5.015 25,797 -0.03(-0.56%)
Jun 19, 2018 5.207 5.207 5.037 5.043 30,223 -0.16(-3.16%)
Jun 18, 2018 5.247 5.498 5.132 5.207 37,814 -0.18(-3.43%)
Jun 15, 2018 4.949 4.949 5.392 411,967 +0.44(+8.96%)
Jun 14, 2018 5.227 5.227 4.938 4.949 26,633 -0.17(-3.38%)
Jun 13, 2018 5.324 5.324 5.063 5.122 22,074 -0.02(-0.37%)
Jun 12, 2018 5.286 5.324 5.034 5.141 27,780 +0.11(+2.12%)
Jun 11, 2018 5.131 5.228 5.034 5.034 11,616 -0.11(-2.07%)
Jun 08, 2018 5.216 5.322 5.131 5.141 20,859 -0.06(-1.23%)
Jun 07, 2018 5.231 5.516 5.084 5.204 28,042 +0.05(+1.05%)
Jun 06, 2018 5.353 5.516 5.082 5.150 17,307 -0.08(-1.50%)
Jun 05, 2018 5.421 5.518 5.134 5.229 15,922 +0.00(+0.02%)
Jun 04, 2018 5.490 5.490 4.980 5.228 31,325 -0.17(-3.12%)
Jun 01, 2018 5.612 5.615 5.325 5.396 29,472 +0.01(+0.25%)
May 31, 2018 5.228 5.712 4.950 5.383 39,575 +0.35(+6.92%)
May 30, 2018 5.228 5.228 4.889 5.034 54,021 -0.10(-1.89%)
May 29, 2018 6.486 6.486 4.846 5.131 220,455 -0.97(-15.87%)
May 25, 2018 6.099 6.099 6.099 0 +0.00(+0.00%)
May 24, 2018 6.293 6.293 5.818 6.099 47,537 -0.21(-3.37%)
May 23, 2018 6.293 6.485 5.809 6.312 123,744 +0.35(+5.90%)
May 22, 2018 6.293 6.680 5.808 5.960 161,669 -0.22(-3.51%)
May 21, 2018 5.712 6.348 5.421 6.177 205,160 +0.66(+11.97%)
May 18, 2018 5.518 5.615 5.421 5.517 23,387 +0.02(+0.39%)
May 17, 2018 5.518 5.561 5.334 5.496 42,679 +0.06(+1.12%)
May 16, 2018 5.808 5.808 5.324 5.435 30,922 -0.02(-0.28%)
May 15, 2018 5.808 5.990 5.421 5.450 44,831 -0.36(-6.17%)
May 14, 2018 5.709 5.992 5.422 5.808 42,833 +0.48(+9.09%)
May 11, 2018 5.615 6.486 5.228 5.324 169,186 -0.53(-9.09%)
May 10, 2018 6.196 8.400 5.615 5.857 1,040,464 +0.74(+14.37%)
May 09, 2018 5.131 5.131 4.937 5.121 11,488 +0.03(+0.59%)
May 08, 2018 4.937 5.228 4.937 5.091 12,664 +0.13(+2.71%)
May 07, 2018 4.937 5.072 4.937 4.957 9,973 +0.06(+1.21%)
May 04, 2018 4.744 4.962 4.743 4.898 13,240 +0.12(+2.58%)
May 03, 2018 5.131 5.131 4.647 4.775 27,133 -0.19(-3.86%)
May 02, 2018 4.937 5.033 4.937 4.966 12,241 -0.03(-0.50%)
May 01, 2018 5.228 5.228 4.889 4.991 7,596 -0.09(-1.77%)
Apr 30, 2018 4.957 5.111 4.840 5.081 15,562 +0.05(+0.94%)
Apr 27, 2018 5.421 5.421 5.034 5.034 19,547 -0.12(-2.31%)
Apr 26, 2018 5.056 5.512 5.034 5.153 13,074 +0.10(+2.03%)
Apr 25, 2018 5.054 5.305 5.035 5.050 10,411 +0.01(+0.13%)
Apr 24, 2018 5.470 5.517 5.035 5.044 22,723 -0.47(-8.60%)
Apr 23, 2018 5.615 5.808 5.324 5.518 77,243 +0.12(+2.17%)
Apr 20, 2018 5.422 5.862 5.344 5.401 22,694 -0.11(-1.99%)
Apr 19, 2018 5.905 6.070 5.228 5.510 51,417 -0.39(-6.69%)
Apr 18, 2018 5.324 6.263 5.082 5.905 182,688 +0.66(+12.55%)
Apr 17, 2018 5.324 5.518 5.082 5.247 27,707 +0.07(+1.31%)
Apr 16, 2018 5.324 5.421 5.082 5.179 16,904 -0.34(-6.14%)
Apr 13, 2018 5.518 5.518 5.131 5.518 36,104 +0.15(+2.89%)
Apr 12, 2018 4.937 5.685 4.840 5.363 79,315 +0.43(+8.63%)
Apr 11, 2018 4.840 5.034 4.744 4.937 16,238 +0.10(+2.00%)
Apr 10, 2018 5.034 5.034 4.762 4.840 10,487 -0.11(-2.13%)
Apr 09, 2018 5.016 5.130 4.744 4.946 13,314 -0.01(-0.20%)
Apr 06, 2018 5.058 5.058 4.763 4.956 24,410 +0.03(+0.53%)
Apr 05, 2018 4.792 5.130 4.778 4.929 24,819 +0.14(+2.87%)
Apr 04, 2018 4.838 4.838 4.453 4.792 28,713 +0.02(+0.41%)
Apr 03, 2018 5.121 5.121 4.696 4.773 29,534 -0.26(-5.17%)
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.