Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.500 5.540 5.270 5.300 112,541 -0.14(-2.57%)
Oct 30, 2018 5.160 5.450 5.140 5.440 138,742 +0.27(+5.22%)
Oct 29, 2018 5.300 5.340 5.110 5.170 129,492 -0.10(-1.90%)
Oct 26, 2018 5.190 5.420 5.150 5.270 197,100 -0.01(-0.19%)
Oct 25, 2018 5.120 5.320 5.100 5.280 121,396 +0.13(+2.52%)
Oct 24, 2018 5.480 5.490 5.140 5.150 114,278 -0.32(-5.85%)
Oct 23, 2018 5.390 5.500 5.240 5.470 112,137 +0.00(+0.00%)
Oct 22, 2018 5.400 5.590 5.400 5.470 127,277 +0.06(+1.11%)
Oct 19, 2018 5.760 5.820 5.350 5.410 278,000 -0.35(-6.08%)
Oct 18, 2018 5.940 5.950 5.740 5.760 99,393 -0.16(-2.70%)
Oct 17, 2018 5.960 5.960 5.800 5.920 52,037 -0.01(-0.17%)
Oct 16, 2018 5.850 5.960 5.850 5.930 135,357 +0.14(+2.42%)
Oct 15, 2018 5.750 5.860 5.665 5.790 201,069 -0.02(-0.34%)
Oct 12, 2018 5.650 5.820 5.590 5.810 263,200 +0.23(+4.12%)
Oct 11, 2018 5.650 5.790 5.510 5.580 186,707 -0.08(-1.41%)
Oct 10, 2018 5.800 5.800 5.594 5.660 267,991 -0.12(-2.08%)
Oct 09, 2018 5.770 5.940 5.750 5.780 170,044 +0.00(+0.00%)
Oct 08, 2018 6.030 6.040 5.770 5.780 301,978 -0.26(-4.30%)
Oct 05, 2018 6.150 6.210 5.960 6.040 245,500 -0.11(-1.79%)
Oct 04, 2018 6.080 6.180 6.000 6.150 328,591 +0.07(+1.15%)
Oct 03, 2018 5.880 6.110 5.740 6.080 299,079 +0.21(+3.58%)
Oct 02, 2018 5.810 5.940 5.770 5.870 129,223 +0.07(+1.21%)
Oct 01, 2018 5.970 5.990 5.670 5.800 440,971 -0.13(-2.19%)
Sep 28, 2018 5.760 5.990 5.760 5.930 178,100 +0.17(+2.95%)
Sep 27, 2018 5.740 5.830 5.620 5.760 201,705 +0.03(+0.52%)
Sep 26, 2018 5.930 6.020 5.700 5.730 330,564 -0.21(-3.54%)
Sep 25, 2018 5.880 6.053 5.860 5.940 218,241 +0.06(+1.02%)
Sep 24, 2018 5.740 5.930 5.710 5.880 111,730 +0.12(+2.08%)
Sep 21, 2018 5.720 5.800 5.690 5.760 374,800 +0.04(+0.70%)
Sep 20, 2018 5.590 5.820 5.540 5.720 301,453 +0.17(+3.06%)
Sep 19, 2018 5.450 5.620 5.430 5.550 211,280 +0.09(+1.65%)
Sep 18, 2018 5.410 5.595 5.410 5.460 211,855 +0.04(+0.74%)
Sep 17, 2018 5.520 5.570 5.390 5.420 215,567 -0.13(-2.34%)
Sep 14, 2018 5.680 5.680 5.500 5.550 138,500 -0.10(-1.77%)
Sep 13, 2018 5.700 5.790 5.600 5.650 213,846 -0.05(-0.88%)
Sep 12, 2018 6.070 6.070 5.660 5.700 293,410 -0.32(-5.32%)
Sep 11, 2018 6.260 6.260 5.960 6.020 315,666 -0.17(-2.75%)
Sep 10, 2018 6.290 6.350 6.120 6.190 249,234 -0.08(-1.28%)
Sep 07, 2018 6.400 6.515 6.260 6.270 198,300 -0.13(-2.03%)
Sep 06, 2018 6.550 6.560 6.180 6.400 221,570 -0.15(-2.29%)
Sep 05, 2018 6.490 6.650 6.360 6.550 412,501 +0.08(+1.24%)
Sep 04, 2018 5.880 6.820 5.880 6.470 1,200,111 +0.55(+9.29%)
Aug 31, 2018 5.920 5.920 5.920 0 +0.02(+0.34%)
Aug 30, 2018 5.870 5.960 5.850 5.900 100,708 +0.02(+0.34%)
Aug 29, 2018 5.830 5.920 5.800 5.880 78,055 +0.04(+0.68%)
Aug 28, 2018 5.880 5.923 5.830 5.840 114,225 -0.04(-0.68%)
Aug 27, 2018 5.930 6.110 5.852 5.880 276,491 +0.05(+0.86%)
Aug 24, 2018 5.920 5.950 5.800 5.830 111,700 -0.06(-1.02%)
Aug 23, 2018 5.870 5.950 5.800 5.890 119,656 +0.04(+0.68%)
Aug 22, 2018 5.760 5.920 5.680 5.850 136,281 +0.08(+1.39%)
Aug 21, 2018 5.590 5.860 5.580 5.770 170,387 +0.21(+3.78%)
Aug 20, 2018 5.490 5.690 5.490 5.560 142,584 +0.10(+1.83%)
Aug 17, 2018 5.350 5.490 5.330 5.460 91,700 +0.10(+1.87%)
Aug 16, 2018 5.300 5.530 5.300 5.360 100,145 +0.03(+0.56%)
Aug 15, 2018 5.380 5.450 5.250 5.330 244,207 -0.09(-1.66%)
Aug 14, 2018 5.610 5.680 5.400 5.420 171,883 -0.19(-3.39%)
Aug 13, 2018 5.500 6.050 5.500 5.610 274,790 +0.07(+1.26%)
Aug 10, 2018 5.040 5.690 5.020 5.540 239,800 -0.04(-0.72%)
Aug 09, 2018 5.430 5.720 5.370 5.580 293,207 +0.13(+2.39%)
Aug 08, 2018 5.490 5.570 5.340 5.450 91,720 -0.05(-0.91%)
Aug 07, 2018 5.530 5.650 5.440 5.500 90,387 -0.02(-0.36%)
Aug 06, 2018 5.500 5.699 5.500 5.520 139,594 +0.05(+0.91%)
Aug 03, 2018 5.520 5.610 5.420 5.470 114,700 -0.07(-1.26%)
Aug 02, 2018 5.400 5.650 5.400 5.540 165,933 +0.11(+1.93%)
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.