Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.150 5.160 4.880 4.880 25,900 -0.27(-5.24%)
May 30, 2019 5.250 5.250 5.150 5.150 23,118 -0.04(-0.77%)
May 29, 2019 5.290 5.290 5.120 5.190 15,876 -0.16(-2.99%)
May 28, 2019 5.350 5.400 5.310 5.350 23,350 +0.07(+1.33%)
May 24, 2019 5.301 5.360 5.250 5.280 34,300 -0.02(-0.38%)
May 23, 2019 5.520 5.530 5.150 5.300 3,100,755 -0.30(-5.36%)
May 22, 2019 5.700 5.796 5.530 5.600 21,257 -0.09(-1.58%)
May 21, 2019 5.750 5.750 5.550 5.690 6,158 +0.02(+0.31%)
May 20, 2019 5.720 5.720 5.650 5.673 2,470 -0.04(-0.65%)
May 17, 2019 5.710 5.710 5.710 5.710 400 +0.08(+1.48%)
May 16, 2019 5.565 5.627 5.565 5.627 769 -0.02(-0.41%)
May 15, 2019 5.710 5.760 5.520 5.650 45,202 -0.13(-2.25%)
May 14, 2019 5.610 5.780 5.579 5.780 17,046 +0.07(+1.23%)
May 13, 2019 5.570 5.710 5.500 5.710 12,856 +0.05(+0.88%)
May 10, 2019 5.670 5.680 5.632 5.660 4,500 +0.09(+1.55%)
May 09, 2019 5.680 5.680 5.500 5.574 13,893 -0.03(-0.47%)
May 08, 2019 5.510 5.600 5.400 5.600 12,946 +0.10(+1.82%)
May 07, 2019 5.450 5.500 5.370 5.500 3,128 -0.01(-0.18%)
May 06, 2019 5.360 5.543 5.360 5.510 4,462 +0.04(+0.68%)
May 03, 2019 5.515 5.515 5.471 5.473 6,600 +0.04(+0.79%)
May 02, 2019 5.520 5.600 5.310 5.430 7,358 -0.10(-1.81%)
May 01, 2019 5.780 5.780 5.530 5.530 11,653 -0.21(-3.66%)
Apr 30, 2019 5.580 5.740 5.580 5.740 9,037 +0.17(+3.14%)
Apr 29, 2019 5.480 5.574 5.320 5.565 8,499 +0.21(+3.82%)
Apr 26, 2019 5.580 5.780 5.350 5.360 39,200 -0.28(-4.96%)
Apr 25, 2019 5.650 5.750 5.628 5.640 9,002 -0.04(-0.70%)
Apr 24, 2019 5.700 5.700 5.589 5.680 3,432 +0.02(+0.35%)
Apr 23, 2019 5.560 5.749 5.550 5.660 19,026 +0.13(+2.35%)
Apr 22, 2019 5.440 5.573 5.440 5.530 8,774 +0.09(+1.65%)
Apr 18, 2019 5.440 5.440 5.440 5.440 600 -0.07(-1.27%)
Apr 17, 2019 5.500 5.550 5.450 5.510 5,516 +0.01(+0.18%)
Apr 16, 2019 5.350 5.530 5.350 5.500 27,186 +0.15(+2.80%)
Apr 15, 2019 5.240 5.350 5.240 5.350 16,158 +0.03(+0.56%)
Apr 12, 2019 5.220 5.320 5.130 5.320 11,500 +0.07(+1.33%)
Apr 11, 2019 5.250 5.250 5.161 5.250 9,512 +0.03(+0.57%)
Apr 10, 2019 5.090 5.223 5.060 5.220 21,214 +0.07(+1.36%)
Apr 09, 2019 5.150 5.175 5.060 5.150 113,539 -0.01(-0.19%)
Apr 08, 2019 5.200 5.230 5.160 5.160 9,220 -0.02(-0.39%)
Apr 05, 2019 5.210 5.230 5.170 5.180 7,300 +0.02(+0.39%)
Apr 04, 2019 5.250 5.250 5.110 5.160 28,374 -0.05(-1.01%)
Apr 03, 2019 5.230 5.239 5.200 5.212 2,605 -0.03(-0.53%)
Apr 02, 2019 5.235 5.240 5.235 5.240 10,181 -0.01(-0.19%)
Apr 01, 2019 5.250 5.250 5.180 5.250 3,811 +0.00(+0.00%)
Mar 29, 2019 5.160 5.295 5.100 5.250 51,000 +0.16(+3.11%)
Mar 28, 2019 5.091 5.091 5.091 5.091 732 +0.01(+0.23%)
Mar 27, 2019 5.080 5.145 5.060 5.080 19,056 +0.03(+0.59%)
Mar 26, 2019 5.060 5.085 5.040 5.050 23,092 +0.00(+0.00%)
Mar 25, 2019 5.130 5.205 5.030 5.050 38,159 -0.05(-0.98%)
Mar 22, 2019 5.050 5.106 5.050 5.100 21,400 +0.00(+0.00%)
Mar 21, 2019 5.090 5.150 5.050 5.100 21,991 +0.04(+0.79%)
Mar 20, 2019 5.230 5.230 5.060 5.060 24,664 -0.24(-4.53%)
Mar 19, 2019 5.160 5.300 5.160 5.300 2,201 +0.10(+1.92%)
Mar 18, 2019 5.060 5.200 5.050 5.200 7,079 +0.10(+1.96%)
Mar 15, 2019 5.180 5.310 5.050 5.100 39,800 -0.07(-1.35%)
Mar 14, 2019 5.210 5.250 5.070 5.170 34,416 -0.04(-0.77%)
Mar 13, 2019 5.150 5.210 5.030 5.210 38,359 +0.15(+2.96%)
Mar 12, 2019 5.210 5.402 5.060 5.060 80,250 -0.09(-1.75%)
Mar 11, 2019 5.140 5.480 5.070 5.150 77,667 -0.02(-0.39%)
Mar 08, 2019 5.140 5.390 5.130 5.170 19,200 +0.04(+0.78%)
Mar 07, 2019 5.200 5.250 5.130 5.130 14,349 -0.06(-1.16%)
Mar 06, 2019 5.180 5.230 5.170 5.190 464,363 +0.02(+0.39%)
Mar 05, 2019 5.130 5.490 5.130 5.170 21,217 -0.03(-0.66%)
Mar 04, 2019 5.237 5.260 5.150 5.204 15,866 +0.00(+0.08%)
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.