Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.765 5.765 5.590 5.605 146,723 -0.13(-2.26%)
Jun 28, 2018 5.585 5.805 5.545 5.735 374,703 +0.11(+1.95%)
Jun 27, 2018 6.094 6.154 5.575 5.625 565,013 -0.50(-8.14%)
Jun 26, 2018 6.353 6.353 5.984 6.124 316,819 -0.23(-3.61%)
Jun 25, 2018 6.772 6.872 6.239 6.353 409,025 -0.41(-6.05%)
Jun 22, 2018 6.912 7.050 6.652 6.762 2,196,899 -0.09(-1.31%)
Jun 21, 2018 6.483 6.872 6.428 6.852 298,015 +0.35(+5.37%)
Jun 20, 2018 6.543 6.573 6.283 6.503 350,582 -0.02(-0.31%)
Jun 19, 2018 6.642 6.642 6.423 6.523 234,887 -0.19(-2.82%)
Jun 18, 2018 6.303 6.732 6.253 6.712 278,274 +0.37(+5.82%)
Jun 15, 2018 6.471 6.235 6.343 327,368 +0.11(+1.74%)
Jun 14, 2018 6.156 6.371 6.029 6.235 210,620 +0.08(+1.28%)
Jun 13, 2018 6.019 6.235 5.861 6.156 265,482 +0.21(+3.47%)
Jun 12, 2018 6.048 6.176 5.832 5.950 232,860 -0.10(-1.63%)
Jun 11, 2018 5.930 6.088 5.832 6.048 291,565 +0.10(+1.65%)
Jun 08, 2018 6.176 6.412 5.950 5.950 270,626 -0.20(-3.20%)
Jun 07, 2018 6.215 6.294 5.935 6.147 300,328 -0.20(-3.10%)
Jun 06, 2018 6.343 1,340,616 +1.14(+21.93%)
Jun 05, 2018 5.134 5.261 5.094 5.202 149,463 +0.04(+0.76%)
Jun 04, 2018 5.084 5.222 5.045 5.163 140,123 +0.11(+2.14%)
Jun 01, 2018 4.888 5.075 4.821 5.055 255,662 +0.24(+4.90%)
May 31, 2018 5.212 5.271 4.789 4.819 861,285 -0.40(-7.72%)
May 30, 2018 5.104 5.291 5.035 5.222 211,430 +0.15(+2.91%)
May 29, 2018 5.340 5.360 5.045 5.075 183,599 -0.30(-5.49%)
May 25, 2018 5.370 5.370 5.370 0 +0.10(+1.87%)
May 24, 2018 5.311 5.458 5.232 5.271 96,927 -0.05(-0.92%)
May 23, 2018 5.252 5.340 5.183 5.320 122,562 +0.07(+1.31%)
May 22, 2018 5.222 5.311 5.193 5.252 270,945 +0.02(+0.38%)
May 21, 2018 5.202 5.331 5.173 5.232 106,701 +0.05(+0.95%)
May 18, 2018 5.379 5.429 5.134 5.183 140,441 -0.18(-3.30%)
May 17, 2018 5.419 5.448 5.281 5.360 202,350 -0.08(-1.45%)
May 16, 2018 5.212 5.517 5.212 5.438 161,353 +0.22(+4.14%)
May 15, 2018 5.134 5.271 5.065 5.222 121,975 +0.05(+0.95%)
May 14, 2018 5.242 5.298 5.084 5.173 265,238 -0.07(-1.31%)
May 11, 2018 5.163 5.271 5.163 5.242 97,852 +0.05(+0.95%)
May 10, 2018 5.075 5.261 5.075 5.193 148,033 +0.12(+2.33%)
May 09, 2018 5.232 5.301 5.006 5.075 148,476 -0.09(-1.71%)
May 08, 2018 5.311 5.409 5.025 5.163 163,769 -0.17(-3.14%)
May 07, 2018 5.281 5.438 5.281 5.330 119,309 +0.07(+1.31%)
May 04, 2018 5.153 5.291 5.153 5.261 268,514 +0.08(+1.52%)
May 03, 2018 5.173 5.217 4.996 5.183 236,543 -0.01(-0.19%)
May 02, 2018 5.212 5.468 5.153 5.193 246,961 -0.02(-0.38%)
May 01, 2018 5.320 5.330 5.104 5.212 161,363 -0.12(-2.21%)
Apr 30, 2018 5.409 5.497 5.163 5.330 171,701 -0.08(-1.45%)
Apr 27, 2018 5.507 5.566 5.340 5.409 141,457 -0.10(-1.79%)
Apr 26, 2018 5.419 5.547 5.330 5.507 114,443 +0.08(+1.45%)
Apr 25, 2018 5.242 5.547 5.163 5.429 223,233 +0.17(+3.18%)
Apr 24, 2018 5.340 5.389 5.163 5.261 201,540 -0.05(-0.93%)
Apr 23, 2018 5.438 5.438 5.163 5.311 209,478 -0.13(-2.35%)
Apr 20, 2018 5.478 5.566 5.311 5.438 184,095 -0.06(-1.07%)
Apr 19, 2018 5.733 5.783 5.478 5.497 136,347 -0.26(-4.44%)
Apr 18, 2018 5.773 5.851 5.547 5.753 166,782 -0.04(-0.68%)
Apr 17, 2018 5.793 6.147 5.606 5.793 567,349 +0.00(+0.00%)
Apr 16, 2018 5.763 5.842 5.694 5.793 123,254 +0.05(+0.86%)
Apr 13, 2018 5.822 5.881 5.694 5.743 182,037 -0.06(-1.02%)
Apr 12, 2018 5.891 5.891 5.704 5.802 136,322 -0.08(-1.34%)
Apr 11, 2018 5.881 5.930 5.773 5.881 148,142 -0.01(-0.17%)
Apr 10, 2018 5.871 6.009 5.704 5.891 273,002 +0.06(+1.01%)
Apr 09, 2018 5.832 6.019 5.812 5.832 323,003 +0.01(+0.17%)
Apr 06, 2018 5.743 5.881 5.733 5.822 262,192 +0.04(+0.68%)
Apr 05, 2018 5.753 5.950 5.586 5.783 296,977 +0.04(+0.68%)
Apr 04, 2018 5.478 5.832 5.478 5.743 244,953 +0.20(+3.55%)
Apr 03, 2018 5.665 5.724 5.409 5.547 400,725 -0.11(-1.91%)
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.