Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.530 4.770 4.460 4.700 298,700 +0.09(+1.95%)
May 30, 2019 4.770 4.840 4.550 4.610 555,812 -0.16(-3.35%)
May 29, 2019 4.750 4.810 4.590 4.770 428,633 -0.03(-0.63%)
May 28, 2019 4.950 4.990 4.560 4.800 1,254,647 -0.19(-3.81%)
May 24, 2019 5.100 5.150 4.930 4.990 488,000 -0.06(-1.19%)
May 23, 2019 5.220 5.280 4.980 5.050 814,882 -0.20(-3.81%)
May 22, 2019 5.450 5.510 5.230 5.250 386,942 -0.23(-4.20%)
May 21, 2019 5.460 5.510 5.270 5.480 441,325 +0.02(+0.37%)
May 20, 2019 5.700 5.700 5.400 5.460 413,910 -0.27(-4.71%)
May 17, 2019 5.900 5.980 5.650 5.730 289,500 -0.23(-3.86%)
May 16, 2019 5.740 6.410 5.740 5.960 1,262,252 +0.23(+4.01%)
May 15, 2019 5.470 5.780 5.375 5.730 383,710 +0.24(+4.37%)
May 14, 2019 5.520 5.590 5.390 5.490 561,222 +0.01(+0.18%)
May 13, 2019 5.480 5.560 5.420 5.480 499,850 -0.12(-2.14%)
May 10, 2019 6.080 6.080 5.360 5.600 1,318,400 -0.33(-5.56%)
May 09, 2019 5.900 6.060 5.850 5.930 479,665 -0.04(-0.67%)
May 08, 2019 6.150 6.160 5.960 5.970 297,651 -0.21(-3.40%)
May 07, 2019 6.220 6.290 6.040 6.180 353,705 -0.07(-1.12%)
May 06, 2019 6.250 6.400 6.190 6.250 224,204 -0.14(-2.19%)
May 03, 2019 6.270 6.500 6.270 6.390 242,300 +0.11(+1.75%)
May 02, 2019 6.310 6.383 6.160 6.280 224,695 -0.06(-0.95%)
May 01, 2019 6.380 6.420 6.230 6.340 174,220 +0.02(+0.32%)
Apr 30, 2019 6.410 6.500 6.290 6.320 185,695 -0.11(-1.71%)
Apr 29, 2019 6.450 6.530 6.400 6.430 151,435 -0.01(-0.16%)
Apr 26, 2019 6.270 6.470 6.230 6.440 174,400 +0.19(+3.04%)
Apr 25, 2019 6.220 6.280 6.110 6.250 176,786 -0.04(-0.64%)
Apr 24, 2019 6.390 6.440 6.160 6.290 173,949 -0.08(-1.26%)
Apr 23, 2019 6.250 6.430 6.170 6.370 208,601 +0.09(+1.43%)
Apr 22, 2019 6.270 6.320 6.150 6.280 185,474 +0.00(+0.00%)
Apr 18, 2019 6.400 6.510 6.260 6.280 269,100 -0.12(-1.88%)
Apr 17, 2019 6.570 6.570 6.270 6.400 286,751 -0.18(-2.74%)
Apr 16, 2019 6.440 6.730 6.410 6.580 374,523 +0.15(+2.33%)
Apr 15, 2019 6.500 6.540 6.215 6.430 335,983 -0.01(-0.16%)
Apr 12, 2019 6.710 6.710 6.370 6.440 607,900 -0.19(-2.87%)
Apr 11, 2019 6.740 6.890 6.625 6.630 487,266 -0.10(-1.49%)
Apr 10, 2019 6.620 6.730 6.470 6.730 437,091 +0.14(+2.12%)
Apr 09, 2019 6.790 6.960 6.570 6.590 450,194 -0.22(-3.23%)
Apr 08, 2019 6.760 6.960 6.680 6.810 342,294 +0.02(+0.29%)
Apr 05, 2019 6.930 7.038 6.770 6.790 498,100 -0.08(-1.16%)
Apr 04, 2019 6.910 7.050 6.850 6.870 762,077 -0.03(-0.43%)
Apr 03, 2019 7.100 7.110 6.810 6.900 733,421 -0.20(-2.82%)
Apr 02, 2019 7.270 7.310 7.090 7.100 763,118 -0.14(-1.93%)
Apr 01, 2019 7.150 7.290 7.150 7.240 314,156 +0.13(+1.83%)
Mar 29, 2019 7.260 7.310 7.060 7.110 352,500 -0.08(-1.11%)
Mar 28, 2019 7.210 7.340 7.160 7.190 305,536 -0.01(-0.14%)
Mar 27, 2019 7.480 7.500 7.120 7.200 348,318 -0.28(-3.74%)
Mar 26, 2019 7.330 7.510 7.330 7.480 246,132 +0.18(+2.47%)
Mar 25, 2019 7.650 7.650 7.260 7.300 385,846 -0.36(-4.70%)
Mar 22, 2019 7.950 7.990 7.660 7.660 293,200 -0.33(-4.13%)
Mar 21, 2019 7.920 8.090 7.890 7.990 269,938 -0.02(-0.25%)
Mar 20, 2019 7.990 8.250 7.900 8.010 397,633 +0.02(+0.25%)
Mar 19, 2019 7.850 8.040 7.810 7.990 314,105 +0.16(+2.04%)
Mar 18, 2019 7.830 7.950 7.700 7.830 286,189 +0.02(+0.26%)
Mar 15, 2019 7.890 8.240 7.790 7.810 749,400 -0.09(-1.14%)
Mar 14, 2019 7.510 7.950 7.430 7.900 482,500 +0.40(+5.33%)
Mar 13, 2019 7.790 7.820 7.480 7.500 633,103 -0.21(-2.72%)
Mar 12, 2019 7.560 7.800 7.520 7.710 427,652 +0.16(+2.12%)
Mar 11, 2019 7.760 7.820 7.460 7.550 589,198 -0.21(-2.71%)
Mar 08, 2019 7.850 7.990 7.640 7.760 577,400 -0.11(-1.40%)
Mar 07, 2019 7.810 8.000 7.570 7.870 1,600,106 +0.10(+1.29%)
Mar 06, 2019 8.330 8.550 7.600 7.770 3,163,024 -0.39(-4.78%)
Mar 05, 2019 8.700 9.050 8.110 8.160 5,210,673 -3.99(-32.84%)
Mar 04, 2019 12.00 12.57 11.66 12.15 883,391 +0.35(+2.97%)
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.