Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.009 5.034 4.851 4.851 4,409,947 -0.22(-4.41%)
May 30, 2019 5.084 5.241 5.050 5.075 2,723,111 +0.01(+0.16%)
May 29, 2019 5.075 5.150 5.017 5.067 3,220,771 -0.07(-1.45%)
May 28, 2019 5.125 5.291 5.100 5.142 5,680,031 +0.01(+0.16%)
May 24, 2019 5.183 5.208 5.092 5.133 2,231,562 -0.02(-0.48%)
May 23, 2019 5.191 5.270 5.117 5.158 3,040,751 -0.09(-1.74%)
May 22, 2019 5.191 5.390 5.158 5.249 3,308,010 +0.00(+0.00%)
May 21, 2019 5.092 5.303 5.054 5.249 3,329,610 +0.22(+4.28%)
May 20, 2019 4.984 5.113 4.934 5.034 2,807,636 +0.00(+0.00%)
May 17, 2019 5.133 5.191 5.001 5.034 4,173,357 -0.17(-3.19%)
May 16, 2019 5.092 5.316 5.092 5.200 3,006,551 +0.12(+2.28%)
May 15, 2019 5.042 5.154 4.959 5.084 2,692,504 +0.02(+0.49%)
May 14, 2019 4.967 5.158 4.943 5.059 2,738,450 +0.10(+2.01%)
May 13, 2019 5.059 5.067 4.884 4.959 4,089,134 -0.32(-6.12%)
May 10, 2019 5.266 5.349 5.216 5.283 3,374,114 +0.02(+0.31%)
May 09, 2019 5.067 5.299 4.884 5.266 4,487,908 +0.14(+2.75%)
May 08, 2019 5.639 5.639 5.125 5.125 8,668,791 -0.64(-11.08%)
May 07, 2019 5.705 5.822 5.705 5.764 3,133,894 -0.03(-0.57%)
May 06, 2019 5.598 5.813 5.548 5.797 1,827,591 +0.10(+1.75%)
May 03, 2019 5.581 5.722 5.523 5.697 2,252,906 +0.11(+1.93%)
May 02, 2019 5.506 5.589 5.490 5.589 2,640,111 +0.09(+1.66%)
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.