Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.519 4.540 4.496 4.540 3,355 +0.02(+0.47%)
May 30, 2018 4.580 4.651 4.495 4.519 13,743 -0.07(-1.49%)
May 29, 2018 4.568 4.606 4.507 4.587 12,936 -0.07(-1.51%)
May 25, 2018 4.657 4.657 4.657 0 -0.02(-0.41%)
May 24, 2018 4.543 4.676 4.470 4.676 28,902 +0.16(+3.65%)
May 23, 2018 4.728 4.728 4.479 4.512 23,817 +0.02(+0.42%)
May 22, 2018 4.629 4.629 4.493 4.493 1,780 -0.18(-3.92%)
May 21, 2018 4.590 4.681 4.521 4.676 18,365 +0.25(+5.63%)
May 18, 2018 4.535 4.747 4.239 4.427 52,857 -0.10(-2.18%)
May 17, 2018 4.502 4.526 4.502 4.526 3,823 +0.04(+0.84%)
May 16, 2018 4.536 4.536 4.488 4.488 20,840 -0.00(-0.10%)
May 15, 2018 4.559 4.648 4.493 4.493 16,244 -0.05(-1.14%)
May 14, 2018 4.680 4.680 4.479 4.545 9,661 -0.13(-2.81%)
May 11, 2018 4.611 4.747 4.535 4.676 80,278 +0.19(+4.30%)
May 10, 2018 4.629 4.695 4.465 4.484 75,117 -0.10(-2.15%)
May 09, 2018 4.253 4.653 4.112 4.582 79,421 -0.55(-10.63%)
May 08, 2018 5.165 5.173 5.128 5.128 7,187 -0.04(-0.73%)
May 07, 2018 5.095 5.170 4.965 5.165 18,631 +0.10(+2.03%)
May 04, 2018 5.052 5.165 4.913 5.062 94,753 +0.01(+0.25%)
May 03, 2018 5.104 5.158 4.620 5.050 112,198 -0.02(-0.42%)
May 02, 2018 5.052 5.076 4.949 5.071 11,891 -0.09(-1.82%)
May 01, 2018 5.156 5.234 5.062 5.165 28,266 -0.10(-1.88%)
Apr 30, 2018 5.057 5.264 5.057 5.264 1,204 +0.15(+2.85%)
Apr 27, 2018 5.265 5.265 5.118 5.118 10,385 -0.17(-3.29%)
Apr 26, 2018 5.311 5.374 5.175 5.292 85,687 +0.05(+0.99%)
Apr 25, 2018 5.123 5.334 5.123 5.240 98,040 +0.10(+2.01%)
Apr 24, 2018 5.137 5.137 5.137 5.137 380 -0.01(-0.18%)
Apr 23, 2018 5.161 5.250 5.137 5.146 10,027 -0.24(-4.45%)
Apr 20, 2018 5.151 5.386 5.082 5.386 22,144 +0.21(+4.09%)
Apr 19, 2018 5.343 5.343 5.146 5.175 2,872 +0.00(+0.09%)
Apr 18, 2018 5.067 5.221 5.067 5.170 10,182 -0.05(-0.90%)
Apr 17, 2018 5.306 5.306 5.212 5.217 6,223 -0.21(-3.80%)
Apr 16, 2018 5.405 5.424 5.358 5.423 12,489 -0.00(-0.00%)
Apr 13, 2018 5.390 5.438 5.390 5.424 2,612 -0.07(-1.36%)
Apr 12, 2018 5.316 5.499 5.316 5.499 5,353 +0.14(+2.61%)
Apr 11, 2018 5.193 5.461 5.170 5.358 86,246 -0.02(-0.34%)
Apr 10, 2018 5.522 5.522 5.062 5.377 103,804 +0.17(+3.34%)
Apr 09, 2018 5.095 5.412 5.095 5.203 2,002 -0.24(-4.40%)
Apr 06, 2018 5.497 5.497 5.443 5.443 640 +0.01(+0.13%)
Apr 05, 2018 5.402 5.492 5.179 5.436 10,608 +0.02(+0.29%)
Apr 04, 2018 5.236 5.604 5.236 5.420 908 +0.18(+3.43%)
Apr 03, 2018 5.560 5.725 5.178 5.240 15,065 +0.19(+3.72%)
Apr 02, 2018 5.052 5.189 5.052 5.052 19,431 +0.00(+0.00%)
Mar 29, 2018 5.052 5.052 5.052 0 -0.17(-3.24%)
Mar 28, 2018 5.405 5.720 5.222 5.222 118,902 -0.44(-7.72%)
Mar 27, 2018 5.763 5.763 5.405 5.659 18,493 +0.04(+0.75%)
Mar 26, 2018 5.781 5.796 5.480 5.616 19,493 -0.07(-1.24%)
Mar 23, 2018 5.428 5.687 5.428 5.687 5,453 +0.28(+5.22%)
Mar 22, 2018 5.710 5.725 5.302 5.405 104,608 -0.27(-4.72%)
Mar 21, 2018 5.875 5.875 5.123 5.673 71,593 -0.01(-0.25%)
Mar 20, 2018 5.475 5.687 5.475 5.687 1,855 +0.21(+3.86%)
Mar 19, 2018 5.428 5.725 5.344 5.475 23,687 +0.02(+0.43%)
Mar 16, 2018 5.793 5.793 5.429 5.452 45,234 -0.23(-4.13%)
Mar 15, 2018 5.809 5.912 5.687 5.687 17,465 -0.11(-1.87%)
Mar 14, 2018 5.786 5.884 5.748 5.795 6,887 -0.00(-0.08%)
Mar 13, 2018 5.917 5.983 5.790 5.800 7,517 -0.11(-1.85%)
Mar 12, 2018 5.767 5.945 5.767 5.909 14,504 +0.05(+0.82%)
Mar 09, 2018 5.832 5.933 5.687 5.861 5,482 +0.04(+0.67%)
Mar 08, 2018 5.776 5.828 5.649 5.822 16,987 +0.18(+3.23%)
Mar 07, 2018 5.729 5.800 5.598 5.640 28,780 -0.02(-0.41%)
Mar 06, 2018 5.767 5.767 5.692 5.663 12,151 -0.10(-1.80%)
Mar 05, 2018 5.645 5.776 5.645 5.767 34,897 +0.08(+1.41%)
Mar 02, 2018 5.682 5.710 5.541 5.687 14,329 +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.