Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 3.830 | 3.830 | 3.830 | 0 | -1.62(-29.72%) | |
May 29, 2019 | 5.450 | 5.450 | 5.450 | 5.450 | 648 | +0.08(+1.51%) |
May 24, 2019 | 5.369 | 5.369 | 5.369 | 0 | -0.03(-0.57%) | |
May 21, 2019 | 5.400 | 5.400 | 5.400 | 0 | -0.34(-6.01%) | |
May 07, 2019 | 5.745 | 5.745 | 5.745 | 0 | +0.04(+0.79%) | |
May 03, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.15(+2.70%) | |
May 02, 2019 | 5.550 | 5.550 | 5.550 | 372 | +0.00(+0.00%) | |
Apr 26, 2019 | 5.550 | 5.550 | 5.550 | 0 | -0.09(-1.60%) | |
Apr 17, 2019 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 5.640 | 5.640 | 5.640 | 5.640 | 647 | +0.01(+0.12%) |
Apr 15, 2019 | 5.633 | 5.633 | 5.633 | 5.633 | 200 | -0.22(-3.71%) |
Apr 12, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | +0.36(+6.56%) |
Apr 11, 2019 | 5.490 | 5.490 | 5.490 | 5.490 | 500 | +0.04(+0.73%) |
Apr 09, 2019 | 5.450 | 5.450 | 5.450 | 0 | +0.12(+2.25%) | |
Apr 03, 2019 | 5.330 | 5.330 | 5.330 | 0 | +0.19(+3.64%) | |
Apr 01, 2019 | 5.143 | 5.143 | 5.143 | 0 | -0.16(-2.97%) | |
Mar 28, 2019 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Mar 27, 2019 | 5.300 | 5.300 | 5.300 | 433 | +0.00(+0.00%) | |
Mar 26, 2019 | 5.300 | 5.300 | 5.300 | 5.300 | 4,632 | +0.20(+3.92%) |
Mar 25, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 742 | -0.40(-7.27%) |
Mar 21, 2019 | 5.500 | 5.500 | 5.500 | 0 | +0.06(+1.10%) | |
Mar 19, 2019 | 5.440 | 5.440 | 5.440 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 5.440 | 5.440 | 5.440 | 84 | +0.00(+0.00%) | |
Mar 15, 2019 | 5.440 | 5.440 | 5.440 | 5.440 | 700 | +0.04(+0.74%) |
Mar 14, 2019 | 5.400 | 5.400 | 5.400 | 5.400 | 1,023 | -0.10(-1.82%) |
Mar 08, 2019 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Mar 07, 2019 | 5.500 | 5.500 | 5.500 | 43 | +0.00(+0.00%) | |
Mar 01, 2019 | 5.500 | 5.500 | 5.500 | 0 | +0.02(+0.36%) | |
Feb 26, 2019 | 5.480 | 5.480 | 5.480 | 0 | +0.09(+1.67%) | |
Feb 25, 2019 | 5.390 | 5.390 | 5.390 | 5.390 | 1,194 | -0.06(-1.10%) |
Feb 22, 2019 | 5.450 | 5.450 | 5.450 | 5.450 | 5,400 | -0.30(-5.18%) |
Feb 13, 2019 | 5.748 | 5.748 | 5.748 | 0 | +0.17(+3.01%) | |
Feb 12, 2019 | 5.749 | 5.749 | 5.580 | 5.580 | 1,284 | +0.17(+3.14%) |
Feb 08, 2019 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 279 | -0.33(-5.80%) |
Feb 01, 2019 | 5.743 | 5.743 | 5.743 | 0 | -0.02(-0.30%) | |
Jan 31, 2019 | 5.760 | 5.760 | 5.760 | 216 | +0.00(+0.00%) | |
Jan 30, 2019 | 5.795 | 5.795 | 5.760 | 5.760 | 1,326 | +0.13(+2.36%) |
Jan 29, 2019 | 5.627 | 5.627 | 5.627 | 5.627 | 12,090 | -0.14(-2.48%) |
Jan 23, 2019 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) | |
Jan 22, 2019 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) | |
Jan 18, 2019 | 5.750 | 5.770 | 5.750 | 5.770 | 28,800 | +0.07(+1.23%) |
Jan 16, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 5.700 | 5.700 | 5.700 | 426 | +0.00(+0.00%) | |
Jan 14, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 766 | +0.08(+1.42%) |
Jan 10, 2019 | 5.620 | 5.620 | 5.620 | 0 | +0.12(+2.18%) | |
Jan 09, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 958 | +0.22(+4.17%) |
Jan 08, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 8,861 | -0.33(-5.88%) |
Jan 07, 2019 | 5.610 | 5.610 | 5.610 | 5.610 | 6,517 | +0.11(+2.00%) |
Jan 04, 2019 | 5.451 | 5.500 | 5.451 | 5.500 | 4,700 | +0.05(+0.92%) |
Jan 03, 2019 | 5.310 | 5.450 | 5.310 | 5.450 | 1,111 | +0.07(+1.30%) |
Jan 02, 2019 | 5.380 | 5.380 | 5.380 | 5.380 | 1,341 | -0.12(-2.18%) |
Dec 31, 2018 | 5.284 | 5.500 | 5.284 | 5.500 | 1,100 | +0.11(+1.95%) |
Dec 28, 2018 | 5.400 | 5.400 | 5.395 | 5.395 | 1,100 | +0.13(+2.40%) |
Dec 27, 2018 | 5.268 | 5.268 | 5.268 | 5.268 | 39,551 | -0.06(-1.05%) |
Dec 20, 2018 | 5.324 | 5.324 | 5.324 | 0 | -0.01(-0.16%) | |
Dec 19, 2018 | 5.333 | 5.333 | 5.333 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 5.339 | 5.339 | 5.333 | 5.333 | 2,327 | +0.15(+2.99%) |
Dec 17, 2018 | 5.178 | 5.178 | 5.178 | 5.178 | 14,081 | +0.01(+0.16%) |
Dec 13, 2018 | 5.170 | 5.170 | 5.170 | 0 | -0.19(-3.58%) | |
Dec 12, 2018 | 5.301 | 5.410 | 5.301 | 5.362 | 1,369 | +0.19(+3.71%) |
Dec 11, 2018 | 5.170 | 5.170 | 5.170 | 5.170 | 975 | -0.31(-5.66%) |
Dec 10, 2018 | 5.480 | 5.480 | 5.480 | 5.480 | 100 | -0.04(-0.80%) |
Dec 07, 2018 | 5.662 | 5.700 | 5.524 | 5.524 | 2,500 | -0.63(-10.18%) |
Dec 04, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.16%) | |
Nov 30, 2018 | 6.020 | 6.020 | 6.020 | 0 | +0.14(+2.47%) | |
Nov 29, 2018 | 5.875 | 5.875 | 5.875 | 5.875 | 710 | +0.13(+2.29%) |
Nov 27, 2018 | 5.744 | 5.744 | 5.744 | 0 | -0.20(-3.30%) | |
Nov 26, 2018 | 5.940 | 5.940 | 5.940 | 75 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.940 | 5.940 | 5.940 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.940 | 5.940 | 5.940 | 88 | +0.00(+0.00%) | |
Nov 16, 2018 | 5.940 | 5.940 | 5.940 | 0 | -0.31(-4.96%) | |
Nov 14, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.27(+4.52%) | |
Oct 29, 2018 | 5.980 | 5.980 | 5.980 | 5.980 | 561 | -0.11(-1.79%) |
Oct 19, 2018 | 6.089 | 6.089 | 6.089 | 0 | -0.01(-0.18%) | |
Oct 18, 2018 | 6.100 | 6.100 | 6.100 | 6.100 | 171 | -0.40(-6.15%) |
Oct 17, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 2,287 | +0.14(+2.20%) |
Oct 16, 2018 | 6.360 | 6.360 | 6.360 | 6.360 | 100 | +0.06(+0.98%) |
Oct 15, 2018 | 6.298 | 6.298 | 6.298 | 6.298 | 2,187 | +0.15(+2.41%) |
Oct 11, 2018 | 6.150 | 6.150 | 6.150 | 0 | -0.05(-0.81%) | |
Oct 08, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 6.060 | 6.200 | 6.060 | 6.200 | 1,300 | +0.03(+0.49%) |
Sep 28, 2018 | 6.170 | 6.170 | 6.170 | 0 | -0.19(-2.99%) | |
Sep 14, 2018 | 6.360 | 6.360 | 6.360 | 0 | +0.20(+3.25%) | |
Sep 11, 2018 | 6.160 | 6.160 | 6.160 | 0 | -0.02(-0.32%) | |
Sep 10, 2018 | 6.180 | 6.180 | 6.180 | 6.180 | 100 | -0.32(-4.92%) |
Aug 30, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 6.500 | 6.500 | 6.460 | 6.500 | 1,687 | +0.30(+4.84%) |
Aug 27, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.30(-4.62%) | |
Aug 24, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 300 | +0.10(+1.62%) |
Aug 21, 2018 | 6.396 | 6.396 | 6.396 | 0 | +0.23(+3.67%) | |
Aug 16, 2018 | 6.170 | 6.170 | 6.170 | 0 | -0.24(-3.74%) | |
Aug 14, 2018 | 6.410 | 6.410 | 6.410 | 0 | -0.19(-2.88%) | |
Aug 10, 2018 | 6.600 | 6.600 | 6.600 | 0 | +0.19(+2.96%) | |
Aug 08, 2018 | 6.410 | 6.410 | 6.410 | 0 | -0.09(-1.38%) | |
Aug 06, 2018 | 6.500 | 6.500 | 6.500 | 0 | -0.15(-2.26%) | |
Aug 03, 2018 | 6.650 | 6.650 | 6.650 | 6.650 | 100 | +0.00(+0.00%) |
Aug 01, 2018 | 6.650 | 6.650 | 6.650 | 0 | +0.01(+0.15%) | |
Jul 31, 2018 | 6.640 | 6.640 | 6.640 | 6.640 | 1,440 | -0.21(-3.07%) |
Jul 25, 2018 | 6.850 | 6.850 | 6.850 | 0 | -0.03(-0.44%) | |
Jul 24, 2018 | 6.880 | 6.880 | 6.880 | 6.880 | 804 | +0.23(+3.46%) |
Jul 18, 2018 | 6.650 | 6.650 | 6.650 | 0 | -0.26(-3.76%) | |
Jul 12, 2018 | 6.910 | 6.910 | 6.910 | 0 | -0.05(-0.72%) | |
Jun 27, 2018 | 6.960 | 6.960 | 6.960 | 151 | -0.39(-5.31%) | |
Jun 26, 2018 | 7.350 | 7.350 | 7.350 | 7.350 | 265 | +0.26(+3.67%) |
Jun 19, 2018 | 7.090 | 7.090 | 7.090 | 0 | -0.08(-1.12%) | |
Jun 14, 2018 | 7.170 | 7.170 | 7.170 | 0 | -0.03(-0.42%) | |
Jun 11, 2018 | 7.200 | 7.200 | 7.200 | 1,309 | -0.02(-0.35%) |
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.
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.