Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.420 4.430 4.150 4.150 19,200 -0.32(-7.16%)
May 30, 2019 4.320 4.588 4.320 4.470 1,395 -0.21(-4.49%)
May 29, 2019 4.800 4.980 4.600 4.680 13,522 -0.30(-6.02%)
May 28, 2019 5.000 5.250 4.850 4.980 60,030 +0.20(+4.09%)
May 24, 2019 4.710 5.550 4.650 4.785 27,100 +0.57(+13.65%)
May 23, 2019 4.210 4.350 4.210 4.210 4,823 -0.19(-4.32%)
May 22, 2019 4.350 4.400 4.350 4.400 691 +0.07(+1.62%)
May 21, 2019 4.540 4.600 4.260 4.330 6,617 +0.17(+4.18%)
May 20, 2019 4.100 4.156 4.100 4.156 1,608 +0.06(+1.37%)
May 17, 2019 4.450 4.450 4.100 4.100 1,800 -0.32(-7.24%)
May 16, 2019 4.440 4.800 4.250 4.420 14,878 +0.13(+3.03%)
May 15, 2019 4.520 4.520 4.260 4.290 5,134 +0.08(+2.02%)
May 14, 2019 4.500 4.500 4.010 4.205 22,726 -0.37(-7.99%)
May 13, 2019 4.550 4.690 4.550 4.570 9,273 -0.04(-0.87%)
May 10, 2019 4.800 4.800 4.573 4.610 13,700 +0.04(+0.88%)
May 09, 2019 4.800 4.800 4.550 4.570 30,212 -0.23(-4.79%)
May 08, 2019 4.650 4.810 4.650 4.800 4,206 +0.15(+3.23%)
May 07, 2019 4.673 4.673 4.650 4.650 1,001 +0.03(+0.71%)
May 06, 2019 4.850 4.850 4.540 4.617 13,789 -0.02(-0.50%)
May 03, 2019 4.750 4.890 4.640 4.640 8,800 +0.06(+1.37%)
May 02, 2019 4.723 4.723 4.500 4.577 14,746 +0.03(+0.60%)
May 01, 2019 4.521 4.573 4.520 4.550 1,258 +0.03(+0.66%)
Apr 30, 2019 4.472 4.589 4.450 4.520 7,981 +0.07(+1.58%)
Apr 29, 2019 4.510 4.509 4.300 4.450 13,512 +0.10(+2.30%)
Apr 26, 2019 4.650 4.700 4.350 4.350 22,500 -0.15(-3.33%)
Apr 25, 2019 4.570 4.585 4.500 4.500 5,957 -0.06(-1.32%)
Apr 24, 2019 4.850 4.850 4.500 4.560 9,966 -0.34(-6.94%)
Apr 23, 2019 4.840 4.988 4.839 4.900 23,053 +0.10(+2.08%)
Apr 22, 2019 4.820 4.880 4.800 4.800 17,827 +0.00(+0.00%)
Apr 18, 2019 4.820 4.900 4.800 4.800 24,100 -0.07(-1.34%)
Apr 17, 2019 4.824 4.900 4.800 4.865 4,738 +0.07(+1.35%)
Apr 16, 2019 4.800 4.870 4.760 4.800 27,813 -0.07(-1.44%)
Apr 15, 2019 4.870 4.950 4.800 4.870 17,889 +0.34(+7.51%)
Apr 12, 2019 4.750 4.750 4.500 4.530 29,100 -0.12(-2.58%)
Apr 11, 2019 4.753 4.753 4.650 4.650 1,396 -0.15(-3.12%)
Apr 10, 2019 4.976 4.976 4.650 4.800 6,813 +0.04(+0.73%)
Apr 09, 2019 4.560 4.970 4.560 4.765 20,631 -0.24(-4.70%)
Apr 08, 2019 4.576 5.000 4.576 5.000 31,924 +0.47(+10.38%)
Apr 05, 2019 5.120 5.120 4.530 4.530 16,400 -0.37(-7.55%)
Apr 04, 2019 4.980 5.000 4.520 4.900 16,190 +0.05(+1.03%)
Apr 03, 2019 5.030 5.030 4.620 4.850 32,873 -0.15(-3.00%)
Apr 02, 2019 4.950 5.250 4.810 5.000 30,797 -0.17(-3.29%)
Apr 01, 2019 5.240 5.240 5.000 5.170 18,348 -0.05(-0.96%)
Mar 29, 2019 5.460 5.460 5.000 5.220 73,300 +0.14(+2.76%)
Mar 28, 2019 5.500 5.948 5.050 5.080 80,301 -0.62(-10.88%)
Mar 27, 2019 5.010 7.000 4.950 5.700 333,238 +0.66(+13.10%)
Mar 26, 2019 5.200 5.247 4.920 5.040 29,214 +0.04(+0.80%)
Mar 25, 2019 5.120 5.325 4.900 5.000 37,075 -0.12(-2.25%)
Mar 22, 2019 5.200 5.724 4.800 5.115 88,100 -0.33(-6.15%)
Mar 21, 2019 5.210 5.490 5.160 5.450 60,937 +0.25(+4.81%)
Mar 20, 2019 5.220 5.820 5.100 5.200 175,990 +0.05(+0.97%)
Mar 19, 2019 4.750 5.500 4.550 5.150 275,596 +0.27(+5.53%)
Mar 18, 2019 4.890 5.150 4.301 4.880 81,573 -0.02(-0.41%)
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.