Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.004 5.104 4.987 5.104 2,420,818 +0.10(+2.00%)
Jun 27, 2019 4.979 5.054 4.979 5.004 1,537,138 +0.01(+0.17%)
Jun 26, 2019 4.912 5.029 4.912 4.996 2,171,563 +0.10(+2.04%)
Jun 25, 2019 5.104 5.104 4.871 4.896 2,441,118 -0.20(-3.93%)
Jun 24, 2019 5.146 5.171 5.087 5.096 1,689,731 -0.08(-1.45%)
Jun 21, 2019 5.188 5.254 5.113 5.171 3,314,566 -0.05(-0.96%)
Jun 20, 2019 5.263 5.329 5.171 5.221 2,516,211 +0.05(+0.97%)
Jun 19, 2019 5.246 5.263 5.138 5.171 2,332,310 -0.05(-0.96%)
Jun 18, 2019 5.321 5.442 5.200 5.221 2,821,029 -0.08(-1.42%)
Jun 17, 2019 5.371 5.429 5.258 5.296 2,841,733 -0.09(-1.70%)
Jun 14, 2019 5.388 5.446 5.321 5.388 3,228,477 -0.02(-0.31%)
Jun 13, 2019 5.221 5.413 5.179 5.404 3,367,779 +0.19(+3.68%)
Jun 12, 2019 5.146 5.279 5.054 5.213 4,185,850 +0.09(+1.79%)
Jun 11, 2019 5.188 5.213 5.104 5.121 3,216,118 +0.01(+0.16%)
Jun 10, 2019 5.146 5.275 5.113 5.113 5,610,866 -0.00(-0.08%)
Jun 07, 2019 5.042 5.200 5.001 5.117 3,571,995 +0.08(+1.65%)
Jun 06, 2019 5.050 5.092 4.951 5.034 2,086,452 -0.03(-0.65%)
Jun 05, 2019 5.125 5.158 4.947 5.067 4,109,253 -0.04(-0.81%)
Jun 04, 2019 5.050 5.142 4.996 5.108 5,736,893 +0.07(+1.48%)
Jun 03, 2019 4.860 5.034 4.835 5.034 6,713,171 +0.18(+3.76%)
May 31, 2019 5.009 5.034 4.851 4.851 4,409,947 -0.22(-4.41%)
May 30, 2019 5.084 5.241 5.050 5.075 2,723,111 +0.01(+0.16%)
May 29, 2019 5.075 5.150 5.017 5.067 3,220,771 -0.07(-1.45%)
May 28, 2019 5.125 5.291 5.100 5.142 5,680,031 +0.01(+0.16%)
May 24, 2019 5.183 5.208 5.092 5.133 2,231,562 -0.02(-0.48%)
May 23, 2019 5.191 5.270 5.117 5.158 3,040,751 -0.09(-1.74%)
May 22, 2019 5.191 5.390 5.158 5.249 3,308,010 +0.00(+0.00%)
May 21, 2019 5.092 5.303 5.054 5.249 3,329,610 +0.22(+4.28%)
May 20, 2019 4.984 5.113 4.934 5.034 2,807,636 +0.00(+0.00%)
May 17, 2019 5.133 5.191 5.001 5.034 4,173,357 -0.17(-3.19%)
May 16, 2019 5.092 5.316 5.092 5.200 3,006,551 +0.12(+2.28%)
May 15, 2019 5.042 5.154 4.959 5.084 2,692,504 +0.02(+0.49%)
May 14, 2019 4.967 5.158 4.943 5.059 2,738,450 +0.10(+2.01%)
May 13, 2019 5.059 5.067 4.884 4.959 4,089,134 -0.32(-6.12%)
May 10, 2019 5.266 5.349 5.216 5.283 3,374,114 +0.02(+0.31%)
May 09, 2019 5.067 5.299 4.884 5.266 4,487,908 +0.14(+2.75%)
May 08, 2019 5.639 5.639 5.125 5.125 8,668,791 -0.64(-11.08%)
May 07, 2019 5.705 5.822 5.705 5.764 3,133,894 -0.03(-0.57%)
May 06, 2019 5.598 5.813 5.548 5.797 1,827,591 +0.10(+1.75%)
May 03, 2019 5.581 5.722 5.523 5.697 2,252,906 +0.11(+1.93%)
May 02, 2019 5.506 5.589 5.490 5.589 2,640,111 +0.09(+1.66%)
May 01, 2019 5.482 5.564 5.436 5.498 1,433,569 +0.03(+0.61%)
Apr 30, 2019 5.515 5.531 5.424 5.465 1,919,016 -0.07(-1.35%)
Apr 29, 2019 5.365 5.548 5.357 5.540 2,577,521 +0.20(+3.73%)
Apr 26, 2019 5.233 5.374 5.195 5.341 3,252,442 +0.12(+2.38%)
Apr 25, 2019 5.390 5.415 5.216 5.216 2,315,377 -0.21(-3.82%)
Apr 24, 2019 5.515 5.523 5.382 5.424 2,267,338 -0.10(-1.80%)
Apr 23, 2019 5.523 5.573 5.506 5.523 1,672,416 +0.00(+0.00%)
Apr 22, 2019 5.523 5.544 5.465 5.523 1,151,135 +0.01(+0.15%)
Apr 18, 2019 5.531 5.581 5.457 5.515 1,494,179 -0.02(-0.30%)
Apr 17, 2019 5.598 5.623 5.490 5.531 2,100,306 -0.02(-0.45%)
Apr 16, 2019 5.531 5.602 5.523 5.556 2,335,521 +0.08(+1.52%)
Apr 15, 2019 5.473 5.515 5.428 5.473 1,394,861 -0.02(-0.30%)
Apr 12, 2019 5.523 5.647 5.473 5.490 2,910,823 -0.03(-0.60%)
Apr 11, 2019 5.573 5.589 5.490 5.523 1,188,806 -0.01(-0.15%)
Apr 10, 2019 5.440 5.556 5.357 5.531 4,105,244 +0.15(+2.77%)
Apr 09, 2019 5.440 5.515 5.274 5.382 8,928,859 -0.10(-1.82%)
Apr 08, 2019 5.506 5.531 5.365 5.482 2,978,668 -0.06(-1.05%)
Apr 05, 2019 5.598 5.639 5.498 5.540 2,079,624 -0.04(-0.74%)
Apr 04, 2019 5.540 5.614 5.540 5.581 1,246,720 +0.05(+0.90%)
Apr 03, 2019 5.506 5.664 5.473 5.531 2,905,513 +0.06(+1.06%)
Apr 02, 2019 5.390 5.490 5.374 5.473 1,742,033 +0.07(+1.23%)
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.