Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.124 6.359 6.095 6.183 5,526,702 +0.13(+2.10%)
Jun 28, 2018 5.997 6.251 5.978 6.056 6,665,253 +0.06(+0.98%)
Jun 27, 2018 5.724 6.183 5.724 5.997 10,793,736 +0.40(+7.16%)
Jun 26, 2018 5.480 5.660 5.309 5.597 4,748,071 +0.16(+2.87%)
Jun 25, 2018 5.587 5.646 5.392 5.441 5,397,726 -0.15(-2.62%)
Jun 22, 2018 5.460 5.694 5.402 5.587 11,213,743 +0.50(+9.79%)
Jun 21, 2018 5.206 5.261 5.050 5.089 6,586,399 -0.30(-5.62%)
Jun 20, 2018 5.314 5.421 5.172 5.392 4,739,303 +0.20(+3.76%)
Jun 19, 2018 5.021 5.216 4.991 5.196 4,301,164 +0.05(+0.95%)
Jun 18, 2018 5.040 5.245 5.011 5.148 4,429,406 +0.09(+1.74%)
Jun 15, 2018 5.323 4.962 5.060 7,209,226 -0.26(-4.95%)
Jun 14, 2018 5.489 5.499 5.274 5.323 4,840,235 -0.13(-2.33%)
Jun 13, 2018 5.528 5.556 5.353 5.450 4,585,728 -0.11(-1.93%)
Jun 12, 2018 5.724 5.773 5.548 5.558 4,049,018 -0.18(-3.07%)
Jun 11, 2018 5.685 5.778 5.616 5.734 4,243,523 -0.03(-0.51%)
Jun 08, 2018 5.861 5.890 5.685 5.763 4,281,972 -0.10(-1.67%)
Jun 07, 2018 5.753 5.958 5.743 5.861 5,307,060 +0.21(+3.63%)
Jun 06, 2018 5.655 5,084,680 +0.08(+1.40%)
Jun 05, 2018 5.460 5.607 5.364 5.577 6,328,659 +0.18(+3.25%)
Jun 04, 2018 5.548 5.572 5.314 5.401 4,410,339 -0.10(-1.78%)
Jun 01, 2018 5.421 5.558 5.411 5.499 5,093,954 +0.07(+1.26%)
May 31, 2018 5.577 5.636 5.421 5.431 5,788,224 -0.21(-3.81%)
May 30, 2018 5.304 5.675 5.265 5.646 6,945,863 +0.34(+6.45%)
May 29, 2018 5.187 5.323 5.167 5.304 5,678,520 +0.01(+0.18%)
May 25, 2018 5.294 5.294 5.294 0 -0.24(-4.41%)
May 24, 2018 5.568 5.629 5.460 5.538 5,270,951 -0.15(-2.58%)
May 23, 2018 5.636 5.782 5.548 5.685 6,111,489 -0.04(-0.68%)
May 22, 2018 5.870 6.183 5.694 5.724 9,610,045 -0.15(-2.50%)
May 21, 2018 5.880 5.919 5.724 5.870 4,266,698 +0.03(+0.50%)
May 18, 2018 5.734 5.880 5.655 5.841 5,755,757 +0.13(+2.22%)
May 17, 2018 5.607 5.958 5.597 5.714 10,207,179 +0.19(+3.36%)
May 16, 2018 5.421 5.548 5.358 5.528 5,670,760 +0.10(+1.80%)
May 15, 2018 5.265 5.450 5.216 5.431 4,692,831 +0.18(+3.35%)
May 14, 2018 5.118 5.353 5.089 5.255 4,398,670 +0.18(+3.46%)
May 11, 2018 5.187 5.197 5.079 5.079 4,668,994 -0.10(-1.89%)
May 10, 2018 5.089 5.182 5.001 5.177 5,843,971 +0.11(+2.12%)
May 09, 2018 4.923 5.206 4.884 5.069 8,350,388 +0.28(+5.92%)
May 08, 2018 4.728 4.786 4.498 4.786 6,982,191 +0.11(+2.30%)
May 07, 2018 4.640 4.952 4.620 4.679 6,193,046 +0.15(+3.23%)
May 04, 2018 4.356 4.620 4.327 4.532 4,339,758 +0.16(+3.57%)
May 03, 2018 4.386 4.444 4.239 4.376 4,902,327 +0.05(+1.13%)
May 02, 2018 4.308 4.454 4.259 4.327 7,059,949 +0.01(+0.23%)
May 01, 2018 4.532 4.557 4.298 4.317 4,144,829 -0.24(-5.35%)
Apr 30, 2018 4.532 4.669 4.522 4.561 5,055,530 +0.00(+0.00%)
Apr 27, 2018 4.669 4.679 4.522 4.561 4,678,826 -0.12(-2.51%)
Apr 26, 2018 4.757 4.820 4.654 4.679 4,748,820 -0.06(-1.24%)
Apr 25, 2018 4.688 4.757 4.571 4.737 4,531,858 -0.03(-0.61%)
Apr 24, 2018 4.747 4.854 4.664 4.767 4,661,497 +0.04(+0.83%)
Apr 23, 2018 4.610 4.737 4.522 4.728 4,005,434 +0.08(+1.68%)
Apr 20, 2018 4.679 4.688 4.469 4.649 5,914,373 -0.09(-1.86%)
Apr 19, 2018 4.747 4.854 4.630 4.737 10,253,342 +0.06(+1.25%)
Apr 18, 2018 4.532 4.796 4.522 4.679 8,420,151 +0.23(+5.27%)
Apr 17, 2018 4.405 4.483 4.327 4.444 8,016,788 +0.05(+1.11%)
Apr 16, 2018 4.259 4.454 4.200 4.395 5,894,133 +0.11(+2.51%)
Apr 13, 2018 4.151 4.395 4.122 4.288 8,001,088 +0.14(+3.29%)
Apr 12, 2018 4.073 4.190 3.986 4.151 6,290,019 +0.08(+1.92%)
Apr 11, 2018 3.907 4.151 3.858 4.073 8,907,581 +0.19(+4.77%)
Apr 10, 2018 3.682 3.907 3.663 3.888 8,865,107 +0.29(+8.15%)
Apr 09, 2018 3.653 3.692 3.565 3.594 4,632,000 -0.03(-0.81%)
Apr 06, 2018 3.692 3.780 3.551 3.624 4,383,063 -0.14(-3.64%)
Apr 05, 2018 3.516 3.761 3.516 3.761 5,721,641 +0.24(+6.94%)
Apr 04, 2018 3.428 3.565 3.311 3.516 6,296,164 -0.02(-0.55%)
Apr 03, 2018 3.526 3.555 3.389 3.536 4,436,115 +0.04(+1.12%)
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.