Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.930 4.930 4.500 4.660 32,000 -0.14(-2.92%)
May 30, 2019 4.630 4.865 4.620 4.800 46,848 +0.17(+3.67%)
May 29, 2019 4.650 4.790 4.530 4.630 104,732 +0.01(+0.22%)
May 28, 2019 4.790 4.790 4.420 4.620 77,135 -0.14(-2.94%)
May 24, 2019 4.900 4.970 4.700 4.760 57,400 -0.10(-2.06%)
May 23, 2019 4.820 4.940 4.710 4.860 101,865 +0.00(+0.00%)
May 22, 2019 4.850 4.950 4.760 4.860 53,926 -0.10(-2.02%)
May 21, 2019 4.630 5.010 4.630 4.960 83,300 +0.06(+1.22%)
May 20, 2019 4.510 4.930 4.450 4.900 182,404 +0.26(+5.60%)
May 17, 2019 4.560 4.810 4.550 4.640 118,300 -0.19(-3.93%)
May 16, 2019 4.600 4.990 4.400 4.830 378,266 +0.80(+19.85%)
May 15, 2019 6.640 6.640 3.950 4.030 1,481,604 -2.68(-39.94%)
May 14, 2019 6.840 6.840 6.620 6.710 16,864 +0.00(+0.00%)
May 13, 2019 6.925 6.925 6.690 6.710 22,575 -0.12(-1.76%)
May 10, 2019 6.900 7.035 6.700 6.830 107,900 -0.14(-2.01%)
May 09, 2019 7.100 7.100 6.825 6.970 19,094 -0.13(-1.83%)
May 08, 2019 7.100 7.235 7.050 7.100 8,635 +0.01(+0.14%)
May 07, 2019 6.990 7.170 6.790 7.090 253,459 +0.14(+2.01%)
May 06, 2019 6.850 7.090 6.800 6.950 23,274 -0.06(-0.86%)
May 03, 2019 7.000 7.180 6.920 7.010 105,400 -0.02(-0.28%)
May 02, 2019 7.180 7.180 6.770 7.030 11,712 +0.14(+2.03%)
May 01, 2019 7.000 7.130 6.800 6.890 85,418 -0.15(-2.13%)
Apr 30, 2019 6.890 7.150 6.890 7.040 80,322 +0.08(+1.15%)
Apr 29, 2019 6.920 7.100 6.750 6.960 41,454 +0.10(+1.46%)
Apr 26, 2019 7.000 7.220 6.720 6.860 232,000 -0.03(-0.44%)
Apr 25, 2019 6.730 7.000 6.730 6.890 11,000 +0.03(+0.44%)
Apr 24, 2019 7.030 7.100 6.710 6.860 42,468 -0.17(-2.42%)
Apr 23, 2019 7.210 7.350 6.964 7.030 156,562 -0.27(-3.70%)
Apr 22, 2019 6.720 7.440 6.500 7.300 96,523 +0.81(+12.48%)
Apr 18, 2019 6.460 6.680 6.340 6.490 17,200 +0.03(+0.46%)
Apr 17, 2019 6.460 6.630 6.400 6.460 16,966 +0.14(+2.22%)
Apr 16, 2019 6.480 6.480 6.110 6.320 8,156 +0.16(+2.60%)
Apr 15, 2019 6.570 6.570 6.110 6.160 9,817 -0.13(-2.07%)
Apr 12, 2019 6.640 6.660 6.150 6.290 10,900 -0.05(-0.79%)
Apr 11, 2019 6.320 6.490 6.310 6.340 4,479 +0.09(+1.44%)
Apr 10, 2019 6.480 6.480 6.130 6.250 58,828 +0.06(+0.97%)
Apr 09, 2019 6.540 6.540 6.110 6.190 8,385 +0.04(+0.65%)
Apr 08, 2019 6.600 6.600 6.105 6.150 18,528 -0.04(-0.65%)
Apr 05, 2019 6.260 6.370 6.100 6.190 33,200 +0.00(+0.00%)
Apr 04, 2019 6.240 6.305 6.090 6.190 12,722 +0.10(+1.64%)
Apr 03, 2019 6.203 6.240 6.050 6.090 18,292 -0.09(-1.46%)
Apr 02, 2019 6.400 6.410 6.070 6.180 25,787 +0.03(+0.49%)
Apr 01, 2019 6.360 6.500 6.030 6.150 51,183 -0.25(-3.91%)
Mar 29, 2019 6.720 6.720 6.080 6.400 89,700 -0.18(-2.74%)
Mar 28, 2019 6.640 6.800 6.340 6.580 155,147 -0.22(-3.24%)
Mar 27, 2019 6.840 6.890 6.310 6.800 63,217 +0.29(+4.45%)
Mar 26, 2019 6.276 6.779 6.260 6.510 89,539 +0.28(+4.49%)
Mar 25, 2019 6.690 6.840 6.170 6.230 136,037 -0.47(-7.01%)
Mar 22, 2019 7.090 7.246 6.500 6.700 98,700 -0.47(-6.56%)
Mar 21, 2019 7.290 7.330 6.610 7.170 68,644 +0.07(+0.99%)
Mar 20, 2019 7.240 7.420 6.800 7.100 49,272 -0.41(-5.46%)
Mar 19, 2019 7.380 7.790 7.380 7.510 14,117 -0.14(-1.83%)
Mar 18, 2019 7.440 7.838 7.320 7.650 36,446 +0.16(+2.14%)
Mar 15, 2019 7.140 7.760 7.140 7.490 141,100 +0.31(+4.32%)
Mar 14, 2019 7.100 7.510 7.021 7.180 54,445 +0.03(+0.42%)
Mar 13, 2019 7.060 7.389 7.010 7.150 24,566 +0.13(+1.85%)
Mar 12, 2019 7.500 7.980 6.940 7.020 26,917 -0.85(-10.80%)
Mar 11, 2019 7.420 7.900 7.420 7.870 75,995 +0.37(+4.93%)
Mar 08, 2019 7.210 7.600 7.146 7.500 29,800 +0.30(+4.17%)
Mar 07, 2019 7.020 7.280 6.720 7.200 57,694 +0.30(+4.35%)
Mar 06, 2019 6.900 7.170 6.650 6.900 59,741 +0.03(+0.44%)
Mar 05, 2019 7.200 7.450 6.650 6.870 151,040 -0.37(-5.11%)
Mar 04, 2019 6.710 7.290 6.585 7.240 35,695 +0.55(+8.22%)
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.