Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.450 5.550 5.050 5.100 498,678 -0.15(-2.86%)
May 30, 2018 5.250 5.290 5.200 5.250 281,770 +0.00(+0.00%)
May 29, 2018 5.250 5.325 5.150 5.250 347,092 +0.00(+0.00%)
May 25, 2018 5.250 5.250 5.250 0 +0.10(+1.94%)
May 24, 2018 5.000 5.325 4.900 5.150 465,481 +0.10(+1.98%)
May 23, 2018 4.950 5.050 4.900 5.050 137,093 +0.10(+2.02%)
May 22, 2018 5.050 5.050 4.950 4.950 285,309 +0.00(+0.00%)
May 21, 2018 5.050 5.050 4.900 4.950 493,306 -0.05(-1.00%)
May 18, 2018 5.050 5.150 4.900 5.000 629,485 +0.00(+0.00%)
May 17, 2018 5.000 5.100 4.950 5.000 439,245 +0.00(+0.00%)
May 16, 2018 5.050 5.100 4.900 5.000 419,300 +0.00(+0.00%)
May 15, 2018 4.950 5.100 4.925 5.000 322,090 +0.05(+1.01%)
May 14, 2018 4.950 5.000 4.900 4.950 495,188 +0.00(+0.00%)
May 11, 2018 4.800 5.000 4.800 4.950 537,106 +0.20(+4.21%)
May 10, 2018 4.950 5.200 4.700 4.750 563,863 -0.15(-3.06%)
May 09, 2018 4.550 5.000 4.400 4.900 813,140 +0.35(+7.69%)
May 08, 2018 4.550 4.700 4.400 4.550 658,293 -0.05(-1.09%)
May 07, 2018 4.600 4.650 4.550 4.600 349,199 +0.05(+1.10%)
May 04, 2018 4.700 4.800 4.550 4.550 245,618 -0.15(-3.19%)
May 03, 2018 4.750 4.800 4.550 4.700 240,265 -0.10(-2.08%)
May 02, 2018 4.600 4.850 4.500 4.800 401,784 +0.20(+4.35%)
May 01, 2018 4.900 4.900 4.550 4.600 412,024 -0.35(-7.07%)
Apr 30, 2018 5.050 5.100 4.850 4.950 390,092 -0.10(-1.98%)
Apr 27, 2018 4.950 5.050 4.850 5.050 457,013 +0.10(+2.02%)
Apr 26, 2018 4.950 5.050 4.900 4.950 493,789 +0.00(+0.00%)
Apr 25, 2018 4.800 5.100 4.800 4.950 865,197 +0.10(+2.06%)
Apr 24, 2018 4.850 4.950 4.800 4.850 448,748 +0.00(+0.00%)
Apr 23, 2018 4.950 5.000 4.700 4.850 621,484 +0.00(+0.00%)
Apr 20, 2018 4.650 4.950 4.650 4.850 241,704 +0.15(+3.19%)
Apr 19, 2018 4.750 4.800 4.650 4.700 328,485 +0.00(+0.00%)
Apr 18, 2018 4.600 4.900 4.600 4.700 566,158 +0.10(+2.17%)
Apr 17, 2018 4.400 4.700 4.300 4.600 390,357 +0.20(+4.55%)
Apr 16, 2018 4.250 4.575 4.200 4.400 262,142 +0.15(+3.53%)
Apr 13, 2018 4.500 4.500 4.250 4.250 225,358 -0.20(-4.49%)
Apr 12, 2018 4.200 4.550 3.950 4.450 473,523 +0.25(+5.95%)
Apr 11, 2018 4.150 4.250 4.100 4.200 195,827 +0.00(+0.00%)
Apr 10, 2018 4.200 4.300 4.150 4.200 285,748 +0.05(+1.20%)
Apr 09, 2018 4.100 4.250 4.000 4.150 470,020 +0.10(+2.47%)
Apr 06, 2018 4.100 4.250 3.950 4.050 307,845 -0.10(-2.41%)
Apr 05, 2018 4.150 4.200 4.050 4.150 424,495 +0.05(+1.22%)
Apr 04, 2018 3.900 4.150 3.800 4.100 382,959 +0.15(+3.80%)
Apr 03, 2018 4.050 4.250 3.850 3.950 587,360 -0.10(-2.47%)
Apr 02, 2018 4.300 4.400 3.950 4.050 516,488 -0.30(-6.90%)
Mar 29, 2018 4.350 4.350 4.350 0 -0.05(-1.14%)
Mar 28, 2018 4.350 4.450 4.225 4.400 702,322 +0.05(+1.15%)
Mar 27, 2018 4.100 4.400 3.975 4.350 584,798 +0.30(+7.41%)
Mar 26, 2018 4.050 4.150 3.850 4.050 494,202 +0.15(+3.85%)
Mar 23, 2018 3.950 4.000 3.850 3.900 332,101 -0.05(-1.27%)
Mar 22, 2018 4.050 4.150 3.900 3.950 304,704 -0.20(-4.82%)
Mar 21, 2018 4.100 4.300 4.100 4.150 143,933 +0.00(+0.00%)
Mar 20, 2018 4.350 4.400 4.050 4.150 658,354 -0.20(-4.60%)
Mar 19, 2018 4.650 4.650 4.300 4.350 539,579 -0.30(-6.45%)
Mar 16, 2018 4.400 4.650 4.300 4.650 1,060,900 +0.25(+5.68%)
Mar 15, 2018 4.600 4.650 4.400 4.400 590,458 -0.20(-4.35%)
Mar 14, 2018 4.550 4.700 4.450 4.600 438,676 +0.05(+1.10%)
Mar 13, 2018 4.650 4.700 4.450 4.550 550,572 +0.00(+0.00%)
Mar 12, 2018 4.500 4.600 4.300 4.550 618,367 +0.05(+1.11%)
Mar 09, 2018 4.350 4.650 4.288 4.500 372,442 +0.20(+4.65%)
Mar 08, 2018 4.500 4.500 4.200 4.300 444,510 -0.20(-4.44%)
Mar 07, 2018 4.800 4.500 960,897 +0.35(+8.43%)
Mar 06, 2018 4.200 4.300 4.050 4.150 475,346 +0.00(+0.00%)
Mar 05, 2018 3.950 4.250 3.900 4.150 591,281 +0.15(+3.75%)
Mar 02, 2018 3.850 4.050 3.750 4.000 317,587 +0.15(+3.90%)
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.