Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.