Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.950 5.950 5.900 5.900 113,807 -0.05(-0.84%)
Jun 28, 2018 5.850 5.950 5.800 5.950 97,444 +0.10(+1.71%)
Jun 27, 2018 6.050 6.050 5.750 5.850 281,409 -0.20(-3.31%)
Jun 26, 2018 5.950 6.075 5.900 6.050 357,469 +0.10(+1.68%)
Jun 25, 2018 5.900 6.000 5.850 5.950 233,888 +0.00(+0.00%)
Jun 22, 2018 5.850 6.000 5.750 5.950 1,798,174 +0.10(+1.71%)
Jun 21, 2018 5.850 5.900 5.750 5.850 194,527 +0.00(+0.00%)
Jun 20, 2018 5.800 5.900 5.750 5.850 115,040 +0.10(+1.74%)
Jun 19, 2018 5.750 5.850 5.650 5.750 111,836 +0.00(+0.00%)
Jun 18, 2018 5.750 5.800 5.650 5.750 162,332 -0.05(-0.86%)
Jun 15, 2018 5.950 5.750 5.800 374,919 -0.10(-1.69%)
Jun 14, 2018 5.800 5.900 5.700 5.900 153,899 +0.15(+2.61%)
Jun 13, 2018 5.650 5.775 5.600 5.750 118,997 +0.10(+1.77%)
Jun 12, 2018 5.850 5.850 5.600 5.650 287,164 -0.20(-3.42%)
Jun 11, 2018 5.800 5.850 5.800 5.850 110,769 +0.05(+0.86%)
Jun 08, 2018 5.700 5.850 5.600 5.800 110,191 +0.15(+2.65%)
Jun 07, 2018 5.850 5.900 5.650 5.650 108,120 -0.20(-3.42%)
Jun 06, 2018 5.900 5.850 136,065 +0.10(+1.74%)
Jun 05, 2018 5.700 5.800 5.650 5.750 82,037 +0.05(+0.88%)
Jun 04, 2018 5.650 5.700 5.600 5.700 88,618 +0.10(+1.79%)
Jun 01, 2018 5.600 5.600 5.500 5.600 43,709 +0.05(+0.90%)
May 31, 2018 5.650 5.675 5.500 5.550 109,987 -0.10(-1.77%)
May 30, 2018 5.600 5.700 5.500 5.650 186,031 +0.05(+0.89%)
May 29, 2018 5.500 5.600 5.450 5.600 77,674 +0.10(+1.82%)
May 25, 2018 5.500 5.500 5.500 0 -0.05(-0.90%)
May 24, 2018 5.650 5.700 5.500 5.550 241,316 -0.10(-1.77%)
May 23, 2018 5.600 5.650 5.550 5.650 107,642 +0.05(+0.89%)
May 22, 2018 5.700 5.700 5.600 5.600 66,296 -0.05(-0.88%)
May 21, 2018 5.550 5.650 5.550 5.650 89,470 +0.10(+1.80%)
May 18, 2018 5.650 5.650 5.550 5.550 118,327 -0.05(-0.89%)
May 17, 2018 5.700 5.700 5.550 5.600 107,977 -0.05(-0.88%)
May 16, 2018 5.600 5.700 5.550 5.650 133,562 +0.05(+0.89%)
May 15, 2018 5.550 5.650 5.450 5.600 110,465 +0.05(+0.90%)
May 14, 2018 5.600 5.650 5.500 5.550 111,904 -0.10(-1.77%)
May 11, 2018 5.550 5.650 5.450 5.650 92,876 +0.10(+1.80%)
May 10, 2018 5.400 5.550 5.350 5.550 99,492 +0.15(+2.78%)
May 09, 2018 5.300 5.400 5.150 5.400 108,052 +0.10(+1.89%)
May 08, 2018 5.300 5.450 5.200 5.300 226,822 +0.00(+0.00%)
May 07, 2018 5.200 5.350 5.200 5.300 70,547 +0.10(+1.92%)
May 04, 2018 5.100 5.250 5.050 5.200 55,757 +0.05(+0.97%)
May 03, 2018 5.250 5.250 5.100 5.150 283,886 -0.15(-2.83%)
May 02, 2018 5.250 5.400 5.250 5.300 62,688 +0.05(+0.95%)
May 01, 2018 5.250 5.300 5.150 5.250 326,533 -0.05(-0.94%)
Apr 30, 2018 5.300 5.350 5.300 5.300 41,778 -0.05(-0.93%)
Apr 27, 2018 5.350 5.500 5.300 5.350 154,372 -0.05(-0.93%)
Apr 26, 2018 5.400 5.450 5.150 5.400 305,185 +0.00(+0.00%)
Apr 25, 2018 5.450 5.500 5.400 5.400 61,099 -0.10(-1.82%)
Apr 24, 2018 5.700 5.775 5.400 5.500 316,522 -0.20(-3.51%)
Apr 23, 2018 5.700 5.700 5.500 5.700 248,466 +0.00(+0.00%)
Apr 20, 2018 5.650 5.750 5.500 5.700 280,547 +0.00(+0.00%)
Apr 19, 2018 5.700 5.700 5.500 5.700 256,463 +0.00(+0.00%)
Apr 18, 2018 5.600 5.800 5.550 5.700 78,034 +0.10(+1.79%)
Apr 17, 2018 5.650 5.650 5.450 5.600 272,961 +0.00(+0.00%)
Apr 16, 2018 5.500 5.650 5.400 5.600 225,390 +0.15(+2.75%)
Apr 13, 2018 5.500 5.500 5.250 5.450 272,469 +0.00(+0.00%)
Apr 12, 2018 5.400 5.450 5.350 5.450 126,590 +0.05(+0.93%)
Apr 11, 2018 5.400 5.450 5.200 5.400 257,103 -0.05(-0.92%)
Apr 10, 2018 5.300 5.450 5.200 5.450 254,521 +0.15(+2.83%)
Apr 09, 2018 5.400 5.525 5.250 5.300 233,313 -0.10(-1.85%)
Apr 06, 2018 5.400 5.450 5.250 5.400 191,724 -0.05(-0.92%)
Apr 05, 2018 5.550 5.550 5.350 5.450 494,599 -0.05(-0.91%)
Apr 04, 2018 5.300 5.550 5.300 5.500 92,146 +0.10(+1.85%)
Apr 03, 2018 5.450 5.450 5.300 5.400 182,687 -0.05(-0.92%)
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.