Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.310 5.390 5.230 5.340 99,100 -0.04(-0.74%)
May 30, 2019 5.240 5.400 5.160 5.380 99,089 +0.14(+2.67%)
May 29, 2019 5.180 5.290 5.110 5.240 55,367 +0.02(+0.38%)
May 28, 2019 5.180 5.250 5.080 5.220 60,735 +0.01(+0.19%)
May 24, 2019 5.130 5.290 5.130 5.210 37,100 +0.13(+2.56%)
May 23, 2019 5.250 5.250 5.010 5.080 38,365 -0.20(-3.79%)
May 22, 2019 5.300 5.340 5.280 5.280 38,909 -0.08(-1.49%)
May 21, 2019 5.350 5.380 5.224 5.360 60,829 +0.05(+0.94%)
May 20, 2019 5.250 5.440 5.121 5.310 154,491 +0.09(+1.72%)
May 17, 2019 5.230 5.450 5.208 5.220 132,800 -0.04(-0.76%)
May 16, 2019 5.250 5.300 5.200 5.260 53,359 +0.07(+1.35%)
May 15, 2019 4.800 5.269 4.800 5.190 352,928 +0.36(+7.45%)
May 14, 2019 4.690 4.900 4.590 4.830 142,074 +0.14(+2.99%)
May 13, 2019 4.740 4.807 4.610 4.690 53,432 -0.13(-2.70%)
May 10, 2019 4.800 4.885 4.700 4.820 160,600 +0.02(+0.42%)
May 09, 2019 4.780 4.940 4.710 4.800 148,561 -0.01(-0.21%)
May 08, 2019 4.660 4.867 4.660 4.810 440,069 +0.16(+3.44%)
May 07, 2019 4.480 4.670 4.310 4.650 418,529 +0.20(+4.49%)
May 06, 2019 4.310 4.480 4.310 4.450 95,898 +0.04(+0.91%)
May 03, 2019 4.330 4.430 4.311 4.410 71,700 +0.06(+1.38%)
May 02, 2019 4.240 4.435 4.180 4.350 34,543 +0.11(+2.59%)
May 01, 2019 4.380 4.440 4.220 4.240 54,350 -0.10(-2.30%)
Apr 30, 2019 4.330 4.410 4.290 4.340 80,317 +0.02(+0.46%)
Apr 29, 2019 4.220 4.340 4.220 4.320 111,642 +0.11(+2.61%)
Apr 26, 2019 4.220 4.340 4.200 4.210 33,500 -0.05(-1.17%)
Apr 25, 2019 4.350 4.380 4.250 4.260 30,082 -0.04(-0.93%)
Apr 24, 2019 4.340 4.470 4.300 4.300 48,908 -0.05(-1.15%)
Apr 23, 2019 4.210 4.425 4.210 4.350 146,810 +0.11(+2.59%)
Apr 22, 2019 4.100 4.250 4.100 4.240 44,333 +0.10(+2.42%)
Apr 18, 2019 4.080 4.240 4.072 4.140 46,000 +0.03(+0.73%)
Apr 17, 2019 4.270 4.410 4.020 4.110 98,381 -0.12(-2.84%)
Apr 16, 2019 4.060 4.280 4.050 4.230 120,622 +0.03(+0.71%)
Apr 15, 2019 4.160 4.200 4.130 4.200 33,459 +0.06(+1.45%)
Apr 12, 2019 4.170 4.220 4.110 4.140 149,300 -0.03(-0.72%)
Apr 11, 2019 4.140 4.200 4.110 4.170 22,749 +0.02(+0.48%)
Apr 10, 2019 4.130 4.200 4.060 4.150 30,714 +0.01(+0.24%)
Apr 09, 2019 4.130 4.200 4.100 4.140 49,291 -0.02(-0.48%)
Apr 08, 2019 4.210 4.250 4.150 4.160 37,217 -0.05(-1.19%)
Apr 05, 2019 4.200 4.225 4.150 4.210 83,200 +0.01(+0.24%)
Apr 04, 2019 4.190 4.218 4.150 4.200 124,339 +0.00(+0.00%)
Apr 03, 2019 4.220 4.220 4.120 4.200 79,426 +0.01(+0.24%)
Apr 02, 2019 4.140 4.190 4.102 4.190 35,645 +0.01(+0.24%)
Apr 01, 2019 4.170 4.235 4.111 4.180 62,272 +0.01(+0.24%)
Mar 29, 2019 4.140 4.200 4.126 4.170 47,000 +0.06(+1.46%)
Mar 28, 2019 4.190 4.200 4.070 4.110 38,953 -0.08(-1.91%)
Mar 27, 2019 4.160 4.210 4.090 4.190 33,025 +0.02(+0.48%)
Mar 26, 2019 4.105 4.280 4.105 4.170 41,470 -0.08(-1.88%)
Mar 25, 2019 4.120 4.270 4.060 4.250 81,844 +0.10(+2.41%)
Mar 22, 2019 4.210 4.276 4.010 4.150 78,100 -0.07(-1.66%)
Mar 21, 2019 4.190 4.248 4.130 4.220 42,928 +0.02(+0.48%)
Mar 20, 2019 4.100 4.240 4.100 4.200 40,555 +0.10(+2.44%)
Mar 19, 2019 4.180 4.190 4.080 4.100 53,524 -0.05(-1.20%)
Mar 18, 2019 4.090 4.190 4.090 4.150 16,363 +0.07(+1.72%)
Mar 15, 2019 4.110 4.150 4.060 4.080 106,400 -0.02(-0.49%)
Mar 14, 2019 3.990 4.160 3.960 4.100 43,031 +0.02(+0.49%)
Mar 13, 2019 4.210 4.260 3.980 4.080 57,645 -0.09(-2.16%)
Mar 12, 2019 4.070 4.210 4.029 4.170 26,173 +0.12(+2.96%)
Mar 11, 2019 4.000 4.109 4.000 4.050 39,000 +0.08(+2.02%)
Mar 08, 2019 3.960 4.090 3.960 3.970 73,400 -0.04(-1.00%)
Mar 07, 2019 4.180 4.300 3.980 4.010 90,649 -0.17(-4.07%)
Mar 06, 2019 4.270 4.320 4.120 4.180 130,994 -0.09(-2.11%)
Mar 05, 2019 4.290 4.300 4.250 4.270 69,396 +0.02(+0.47%)
Mar 04, 2019 4.250 4.290 4.245 4.250 68,730 +0.00(+0.00%)
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.