Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.510 6.590 6.490 6.530 337,964 +0.05(+0.77%)
May 30, 2018 6.680 6.900 6.435 6.480 699,413 -0.06(-0.92%)
May 29, 2018 6.460 6.570 6.400 6.540 350,083 +0.07(+1.08%)
May 25, 2018 6.470 6.470 6.470 0 +0.04(+0.62%)
May 24, 2018 6.490 6.610 6.420 6.430 377,937 -0.03(-0.46%)
May 23, 2018 6.550 6.580 6.190 6.460 605,757 -0.13(-1.97%)
May 22, 2018 6.750 6.840 6.580 6.590 344,880 -0.18(-2.66%)
May 21, 2018 6.800 6.940 6.530 6.770 593,333 +0.02(+0.30%)
May 18, 2018 6.750 6.940 6.550 6.750 965,964 -0.02(-0.30%)
May 17, 2018 5.990 6.850 5.960 6.770 1,558,511 +0.84(+14.17%)
May 16, 2018 5.500 5.940 5.500 5.930 757,957 +0.52(+9.61%)
May 15, 2018 5.280 5.430 5.220 5.410 428,126 +0.12(+2.27%)
May 14, 2018 5.230 5.330 5.170 5.290 461,150 +0.08(+1.54%)
May 11, 2018 5.230 5.240 5.183 5.210 244,385 +0.00(+0.00%)
May 10, 2018 5.250 5.260 5.170 5.210 282,731 -0.04(-0.76%)
May 09, 2018 5.250 5.270 5.120 5.250 321,970 +0.00(+0.00%)
May 08, 2018 5.160 5.295 5.120 5.250 281,240 +0.10(+1.94%)
May 07, 2018 5.150 5.190 5.100 5.150 220,164 +0.02(+0.39%)
May 04, 2018 5.250 5.250 5.095 5.130 212,802 -0.12(-2.29%)
May 03, 2018 5.420 5.450 5.050 5.250 530,163 -0.25(-4.55%)
May 02, 2018 5.390 5.520 5.380 5.500 359,594 +0.10(+1.85%)
May 01, 2018 5.420 5.430 5.330 5.400 156,243 -0.03(-0.55%)
Apr 30, 2018 5.340 5.460 5.330 5.430 371,389 +0.12(+2.26%)
Apr 27, 2018 5.270 5.410 5.255 5.310 216,569 +0.06(+1.14%)
Apr 26, 2018 5.190 5.290 5.180 5.250 188,851 +0.10(+1.94%)
Apr 25, 2018 5.240 5.240 5.140 5.150 179,275 -0.08(-1.53%)
Apr 24, 2018 5.280 5.300 5.210 5.230 193,419 +0.00(+0.00%)
Apr 23, 2018 5.180 5.315 5.170 5.230 297,317 +0.05(+0.97%)
Apr 20, 2018 5.150 5.184 5.100 5.180 392,034 +0.03(+0.58%)
Apr 19, 2018 5.220 5.275 5.090 5.150 416,690 -0.04(-0.77%)
Apr 18, 2018 5.120 5.260 5.120 5.190 993,776 +0.09(+1.76%)
Apr 17, 2018 5.120 5.150 5.050 5.100 863,731 -0.02(-0.39%)
Apr 16, 2018 5.040 5.143 4.930 5.120 201,805 +0.13(+2.61%)
Apr 13, 2018 4.900 5.080 4.860 4.990 247,843 +0.09(+1.84%)
Apr 12, 2018 5.010 5.060 4.850 4.900 331,765 -0.09(-1.80%)
Apr 11, 2018 4.920 5.000 4.860 4.990 291,549 +0.07(+1.42%)
Apr 10, 2018 4.900 4.980 4.850 4.920 213,160 +0.08(+1.65%)
Apr 09, 2018 4.950 5.049 4.830 4.840 310,590 -0.07(-1.43%)
Apr 06, 2018 4.940 5.030 4.850 4.910 375,979 -0.05(-1.01%)
Apr 05, 2018 4.910 4.960 4.825 4.960 354,211 +0.10(+2.06%)
Apr 04, 2018 4.700 4.880 4.700 4.860 198,535 +0.10(+2.10%)
Apr 03, 2018 4.650 4.760 4.600 4.760 282,748 +0.11(+2.37%)
Apr 02, 2018 4.780 4.825 4.550 4.650 407,089 -0.13(-2.72%)
Mar 29, 2018 4.780 4.780 4.780 0 +0.11(+2.36%)
Mar 28, 2018 4.760 4.760 4.559 4.670 724,158 -0.12(-2.51%)
Mar 27, 2018 4.750 4.840 4.700 4.790 428,377 +0.04(+0.84%)
Mar 26, 2018 4.600 4.770 4.580 4.750 430,963 +0.19(+4.17%)
Mar 23, 2018 4.530 4.600 4.470 4.560 418,945 +0.05(+1.11%)
Mar 22, 2018 4.600 4.740 4.420 4.510 461,966 -0.15(-3.22%)
Mar 21, 2018 4.690 4.700 4.590 4.660 231,673 -0.02(-0.43%)
Mar 20, 2018 4.790 4.835 4.636 4.680 338,456 -0.11(-2.30%)
Mar 19, 2018 4.910 4.920 4.770 4.790 349,275 -0.14(-2.84%)
Mar 16, 2018 4.860 4.984 4.730 4.930 621,652 +0.10(+2.07%)
Mar 15, 2018 4.900 5.060 4.800 4.830 472,187 -0.06(-1.23%)
Mar 14, 2018 4.930 4.930 4.830 4.890 387,086 -0.02(-0.41%)
Mar 13, 2018 4.900 4.950 4.860 4.910 328,358 +0.03(+0.61%)
Mar 12, 2018 4.940 4.940 4.807 4.880 412,766 -0.07(-1.41%)
Mar 09, 2018 5.020 5.060 4.860 4.950 534,797 -0.04(-0.80%)
Mar 08, 2018 5.200 5.210 4.920 4.990 465,300 -0.20(-3.85%)
Mar 07, 2018 4.920 5.190 522,563 -0.01(-0.19%)
Mar 06, 2018 5.250 5.250 5.001 5.200 270,292 -0.02(-0.38%)
Mar 05, 2018 5.210 5.260 5.150 5.220 168,188 -0.04(-0.76%)
Mar 02, 2018 5.010 5.260 4.970 5.260 264,177 +0.24(+4.78%)
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.