Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.050 5.295 5.010 5.200 13,166,600 +0.01(+0.19%)
May 30, 2019 5.210 5.380 5.080 5.190 19,991,596 -0.04(-0.76%)
May 29, 2019 4.830 5.260 4.800 5.230 14,029,200 +0.24(+4.81%)
May 28, 2019 5.050 5.070 4.880 4.990 10,653,694 -0.02(-0.40%)
May 24, 2019 5.030 5.060 4.800 5.010 11,633,100 +0.05(+1.01%)
May 23, 2019 5.220 5.240 4.920 4.960 13,245,237 -0.42(-7.81%)
May 22, 2019 5.690 5.750 5.350 5.380 8,343,956 -0.43(-7.40%)
May 21, 2019 5.570 5.880 5.550 5.810 10,318,878 +0.33(+6.02%)
May 20, 2019 5.300 5.545 5.260 5.480 8,946,397 +0.12(+2.24%)
May 17, 2019 5.560 5.665 5.350 5.360 8,019,500 -0.27(-4.80%)
May 16, 2019 5.580 5.725 5.510 5.630 10,698,858 +0.14(+2.55%)
May 15, 2019 5.130 5.535 5.093 5.490 10,342,069 +0.28(+5.37%)
May 14, 2019 5.000 5.320 5.000 5.210 10,538,672 +0.27(+5.47%)
May 13, 2019 5.200 5.360 4.930 4.940 12,015,287 -0.34(-6.44%)
May 10, 2019 5.250 5.305 5.100 5.280 7,041,300 -0.03(-0.56%)
May 09, 2019 5.270 5.360 5.140 5.310 11,973,667 -0.03(-0.56%)
May 08, 2019 5.270 5.690 5.250 5.340 17,838,896 -0.06(-1.11%)
May 07, 2019 5.460 5.620 5.310 5.400 13,879,687 -0.18(-3.23%)
May 06, 2019 5.350 5.640 5.290 5.580 10,577,277 +0.07(+1.27%)
May 03, 2019 5.460 5.585 5.395 5.510 9,143,000 +0.12(+2.23%)
May 02, 2019 5.510 5.700 5.380 5.390 13,983,709 -0.34(-5.93%)
May 01, 2019 6.080 6.120 5.730 5.730 10,240,415 -0.37(-6.07%)
Apr 30, 2019 6.250 6.260 6.070 6.100 12,643,237 -0.05(-0.81%)
Apr 29, 2019 6.110 6.240 6.030 6.150 11,598,548 -0.01(-0.16%)
Apr 26, 2019 6.300 6.310 5.995 6.160 11,622,200 -0.23(-3.60%)
Apr 25, 2019 6.500 6.595 6.380 6.390 7,198,437 -0.12(-1.84%)
Apr 24, 2019 6.970 6.980 6.500 6.510 12,138,577 -0.42(-6.06%)
Apr 23, 2019 7.030 7.150 6.820 6.930 12,232,294 -0.10(-1.42%)
Apr 22, 2019 6.710 7.050 6.690 7.030 13,200,473 +0.43(+6.52%)
Apr 18, 2019 6.590 6.690 6.550 6.600 10,128,300 +0.04(+0.61%)
Apr 17, 2019 6.670 6.730 6.545 6.560 12,660,312 -0.06(-0.91%)
Apr 16, 2019 6.550 6.650 6.455 6.620 6,375,410 +0.09(+1.38%)
Apr 15, 2019 6.600 6.740 6.530 6.530 6,379,582 -0.09(-1.36%)
Apr 12, 2019 6.800 6.910 6.590 6.620 13,932,500 +0.04(+0.61%)
Apr 11, 2019 6.620 6.740 6.510 6.580 7,164,942 -0.11(-1.64%)
Apr 10, 2019 6.610 6.730 6.570 6.690 9,116,191 +0.15(+2.29%)
Apr 09, 2019 6.450 6.675 6.330 6.540 20,623,072 +0.04(+0.62%)
Apr 08, 2019 6.460 6.560 6.400 6.500 10,581,062 +0.10(+1.56%)
Apr 05, 2019 6.170 6.400 6.160 6.400 12,195,700 +0.25(+4.07%)
Apr 04, 2019 5.900 6.160 5.870 6.150 9,305,404 +0.24(+4.06%)
Apr 03, 2019 6.050 6.180 5.840 5.910 10,088,432 -0.12(-1.99%)
Apr 02, 2019 6.220 6.243 6.010 6.030 7,408,707 -0.16(-2.58%)
Apr 01, 2019 6.120 6.310 6.090 6.190 10,192,537 +0.15(+2.48%)
Mar 29, 2019 6.140 6.250 6.010 6.040 7,832,300 +0.03(+0.50%)
Mar 28, 2019 5.870 6.020 5.860 6.010 5,783,308 +0.06(+1.01%)
Mar 27, 2019 6.030 6.120 5.870 5.950 5,995,899 -0.07(-1.16%)
Mar 26, 2019 6.170 6.240 5.980 6.020 8,444,358 +0.05(+0.84%)
Mar 25, 2019 5.920 6.010 5.790 5.970 6,900,633 +0.02(+0.34%)
Mar 22, 2019 6.230 6.250 5.950 5.950 9,653,500 -0.39(-6.15%)
Mar 21, 2019 6.040 6.350 6.030 6.340 10,567,320 +0.28(+4.62%)
Mar 20, 2019 5.780 6.170 5.780 6.060 10,104,824 +0.23(+3.95%)
Mar 19, 2019 6.040 6.050 5.770 5.830 8,912,104 -0.12(-2.02%)
Mar 18, 2019 5.950 6.070 5.880 5.950 8,645,103 +0.04(+0.68%)
Mar 15, 2019 5.820 5.940 5.743 5.910 12,596,999 +0.06(+1.03%)
Mar 14, 2019 5.800 5.910 5.800 5.850 7,598,224 +0.03(+0.52%)
Mar 13, 2019 5.700 5.940 5.680 5.820 16,915,786 +0.22(+3.93%)
Mar 12, 2019 5.380 5.615 5.350 5.600 12,474,861 +0.24(+4.48%)
Mar 11, 2019 5.120 5.370 5.050 5.360 12,435,108 +0.29(+5.72%)
Mar 08, 2019 5.260 5.279 4.970 5.070 11,853,600 -0.36(-6.63%)
Mar 07, 2019 5.450 5.530 5.340 5.430 9,586,864 +0.01(+0.18%)
Mar 06, 2019 5.650 5.650 5.410 5.420 9,530,645 -0.28(-4.91%)
Mar 05, 2019 5.610 5.730 5.490 5.700 11,554,486 +0.04(+0.71%)
Mar 04, 2019 5.640 5.690 5.450 5.660 10,013,779 +0.09(+1.62%)
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.