Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.519 4.540 4.497 4.540 3,355 +0.02(+0.47%)
May 30, 2018 4.581 4.651 4.495 4.519 13,741 -0.07(-1.49%)
May 29, 2018 4.569 4.606 4.508 4.588 12,934 -0.07(-1.51%)
May 25, 2018 4.658 4.658 4.658 0 -0.02(-0.41%)
May 24, 2018 4.544 4.677 4.470 4.677 28,899 +0.16(+3.65%)
May 23, 2018 4.729 4.729 4.480 4.512 23,814 +0.02(+0.42%)
May 22, 2018 4.630 4.630 4.494 4.494 1,780 -0.18(-3.92%)
May 21, 2018 4.590 4.682 4.522 4.677 18,364 +0.25(+5.63%)
May 18, 2018 4.536 4.747 4.240 4.428 52,851 -0.10(-2.18%)
May 17, 2018 4.503 4.527 4.503 4.527 3,823 +0.04(+0.84%)
May 16, 2018 4.536 4.536 4.489 4.489 20,838 -0.00(-0.10%)
May 15, 2018 4.559 4.649 4.494 4.494 16,242 -0.05(-1.14%)
May 14, 2018 4.680 4.680 4.480 4.545 9,660 -0.13(-2.81%)
May 11, 2018 4.611 4.747 4.536 4.677 80,270 +0.19(+4.30%)
May 10, 2018 4.630 4.696 4.465 4.484 75,109 -0.10(-2.15%)
May 09, 2018 4.254 4.653 4.113 4.583 79,413 -0.55(-10.63%)
May 08, 2018 5.166 5.173 5.128 5.128 7,186 -0.04(-0.73%)
May 07, 2018 5.095 5.171 4.965 5.166 18,629 +0.10(+2.03%)
May 04, 2018 5.053 5.165 4.913 5.063 94,743 +0.01(+0.25%)
May 03, 2018 5.105 5.159 4.621 5.050 112,186 -0.02(-0.42%)
May 02, 2018 5.053 5.077 4.950 5.072 11,890 -0.09(-1.82%)
May 01, 2018 5.156 5.235 5.062 5.166 28,263 -0.10(-1.88%)
Apr 30, 2018 5.058 5.265 5.058 5.265 1,204 +0.15(+2.85%)
Apr 27, 2018 5.265 5.265 5.119 5.119 10,384 -0.17(-3.29%)
Apr 26, 2018 5.312 5.374 5.175 5.293 85,678 +0.05(+0.99%)
Apr 25, 2018 5.124 5.335 5.124 5.241 98,030 +0.10(+2.01%)
Apr 24, 2018 5.138 5.138 5.138 5.138 380 -0.01(-0.18%)
Apr 23, 2018 5.161 5.250 5.138 5.147 10,026 -0.24(-4.45%)
Apr 20, 2018 5.152 5.387 5.083 5.387 22,142 +0.21(+4.09%)
Apr 19, 2018 5.344 5.344 5.147 5.175 2,872 +0.00(+0.09%)
Apr 18, 2018 5.068 5.221 5.068 5.171 10,181 -0.05(-0.90%)
Apr 17, 2018 5.307 5.307 5.212 5.218 6,222 -0.21(-3.80%)
Apr 16, 2018 5.406 5.424 5.358 5.424 12,488 -0.00(-0.00%)
Apr 13, 2018 5.391 5.438 5.391 5.424 2,612 -0.07(-1.36%)
Apr 12, 2018 5.316 5.499 5.316 5.499 5,352 +0.14(+2.61%)
Apr 11, 2018 5.194 5.462 5.171 5.359 86,237 -0.02(-0.34%)
Apr 10, 2018 5.523 5.523 5.062 5.377 103,793 +0.17(+3.34%)
Apr 09, 2018 5.095 5.413 5.095 5.203 2,001 -0.24(-4.40%)
Apr 06, 2018 5.497 5.497 5.443 5.443 640 +0.01(+0.13%)
Apr 05, 2018 5.403 5.493 5.180 5.436 10,607 +0.02(+0.29%)
Apr 04, 2018 5.236 5.604 5.236 5.421 908 +0.18(+3.43%)
Apr 03, 2018 5.561 5.725 5.179 5.241 15,064 +0.19(+3.72%)
Apr 02, 2018 5.053 5.189 5.053 5.053 19,429 +0.00(+0.00%)
Mar 29, 2018 5.053 5.053 5.053 0 -0.17(-3.24%)
Mar 28, 2018 5.406 5.720 5.222 5.222 118,889 -0.44(-7.72%)
Mar 27, 2018 5.763 5.763 5.406 5.659 18,491 +0.04(+0.75%)
Mar 26, 2018 5.782 5.797 5.480 5.617 19,491 -0.07(-1.24%)
Mar 23, 2018 5.429 5.688 5.429 5.688 5,452 +0.28(+5.22%)
Mar 22, 2018 5.711 5.725 5.302 5.406 104,597 -0.27(-4.72%)
Mar 21, 2018 5.876 5.876 5.124 5.673 71,586 -0.01(-0.25%)
Mar 20, 2018 5.476 5.688 5.476 5.688 1,855 +0.21(+3.86%)
Mar 19, 2018 5.429 5.725 5.344 5.476 23,684 +0.02(+0.43%)
Mar 16, 2018 5.794 5.794 5.429 5.453 45,229 -0.24(-4.13%)
Mar 15, 2018 5.810 5.913 5.688 5.688 17,464 -0.11(-1.87%)
Mar 14, 2018 5.786 5.885 5.749 5.796 6,886 -0.00(-0.08%)
Mar 13, 2018 5.918 5.984 5.791 5.800 7,516 -0.11(-1.85%)
Mar 12, 2018 5.768 5.946 5.768 5.910 14,502 +0.05(+0.82%)
Mar 09, 2018 5.833 5.934 5.688 5.862 5,482 +0.04(+0.67%)
Mar 08, 2018 5.777 5.829 5.650 5.823 16,985 +0.18(+3.23%)
Mar 07, 2018 5.730 5.800 5.598 5.641 28,777 -0.02(-0.42%)
Mar 06, 2018 5.768 5.768 5.692 5.664 12,149 -0.10(-1.80%)
Mar 05, 2018 5.645 5.777 5.645 5.768 34,894 +0.08(+1.41%)
Mar 02, 2018 5.683 5.711 5.542 5.688 14,328 +0.04(+0.75%)
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.