Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2018 | 5.490 | 5.500 | 5.490 | 5.500 | 400 | +0.10(+1.85%) |
| Jul 30, 2018 | 5.410 | 5.410 | 5.400 | 5.400 | 600 | -0.10(-1.82%) |
| Jul 25, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.14(+2.61%) | |
| Jul 24, 2018 | 5.300 | 5.360 | 5.300 | 5.360 | 2,051 | +0.07(+1.32%) |
| Jul 19, 2018 | 5.290 | 5.290 | 5.290 | 0 | +0.11(+2.12%) | |
| Jul 17, 2018 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) | |
| Jul 12, 2018 | 5.180 | 5.180 | 5.180 | 34 | +0.03(+0.58%) | |
| Jul 10, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.05(+0.98%) | |
| Jul 06, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.10(+2.00%) | |
| Jul 05, 2018 | 5.030 | 5.030 | 4.990 | 5.000 | 17,042 | -0.09(-1.77%) |
| Jul 04, 2018 | 5.090 | 5.090 | 5.090 | 5.090 | 800 | +0.00(+0.00%) |
| Jul 03, 2018 | 5.090 | 5.090 | 5.090 | 5.090 | 310 | -0.02(-0.39%) |
| Jun 27, 2018 | 5.110 | 5.110 | 5.110 | 0 | +0.09(+1.79%) | |
| Jun 26, 2018 | 5.050 | 5.050 | 5.010 | 5.020 | 4,372 | -0.05(-0.99%) |
| Jun 25, 2018 | 5.220 | 5.220 | 5.070 | 5.070 | 4,839 | -0.18(-3.43%) |
| Jun 22, 2018 | 5.250 | 5.260 | 5.250 | 5.250 | 13,100 | +0.03(+0.57%) |
| Jun 21, 2018 | 5.250 | 5.250 | 5.220 | 5.220 | 515 | -0.03(-0.57%) |
| Jun 20, 2018 | 5.250 | 5.250 | 5.250 | 5.250 | 6,050 | +0.01(+0.19%) |
| Jun 19, 2018 | 5.400 | 5.400 | 5.240 | 5.240 | 10,040 | -0.06(-1.13%) |
| Jun 12, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.04(+0.76%) | |
| Jun 11, 2018 | 5.290 | 5.290 | 5.260 | 5.260 | 700 | -0.04(-0.75%) |
| Jun 08, 2018 | 5.300 | 5.300 | 5.290 | 5.300 | 2,400 | -0.09(-1.67%) |
| Jun 05, 2018 | 5.390 | 5.390 | 5.390 | 0 | +0.09(+1.70%) | |
| Jun 01, 2018 | 5.300 | 5.300 | 5.300 | 0 | -0.05(-0.93%) | |
| May 31, 2018 | 5.400 | 5.400 | 5.350 | 5.350 | 1,221 | -0.09(-1.65%) |
| May 30, 2018 | 5.450 | 5.450 | 5.440 | 5.440 | 500 | -0.06(-1.09%) |
| May 29, 2018 | 5.590 | 5.600 | 5.500 | 5.500 | 1,200 | +0.05(+0.92%) |
| May 28, 2018 | 5.550 | 5.550 | 5.450 | 5.450 | 1,500 | -0.15(-2.68%) |
| May 25, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 640 | +0.10(+1.82%) |
| May 23, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.01(+0.18%) | |
| May 22, 2018 | 5.420 | 5.490 | 5.420 | 5.490 | 6,800 | +0.07(+1.29%) |
| May 18, 2018 | 5.420 | 5.420 | 5.420 | 0 | +0.09(+1.69%) | |
| May 17, 2018 | 5.330 | 5.330 | 5.330 | 5.330 | 300 | +0.03(+0.57%) |
| May 16, 2018 | 5.340 | 5.340 | 5.300 | 5.300 | 875 | -0.05(-0.93%) |
| May 15, 2018 | 5.350 | 5.350 | 5.340 | 5.350 | 1,100 | -0.05(-0.93%) |
| May 14, 2018 | 5.340 | 5.400 | 5.340 | 5.400 | 1,500 | +0.15(+2.86%) |
| May 11, 2018 | 5.250 | 5.250 | 5.250 | 5.250 | 1,400 | +0.00(+0.00%) |
| May 10, 2018 | 5.240 | 5.290 | 5.240 | 5.250 | 1,300 | +0.10(+1.94%) |
| May 09, 2018 | 5.200 | 5.200 | 5.050 | 5.150 | 3,900 | +0.00(+0.00%) |
| May 08, 2018 | 5.060 | 5.150 | 5.010 | 5.150 | 7,459 | +0.05(+0.98%) |
| May 07, 2018 | 5.090 | 5.100 | 5.090 | 5.100 | 1,100 | +0.00(+0.00%) |
| May 04, 2018 | 5.000 | 5.100 | 5.000 | 5.100 | 1,681 | +0.10(+2.00%) |
| May 03, 2018 | 5.070 | 5.100 | 5.000 | 5.000 | 1,302 | +0.06(+1.21%) |
| May 02, 2018 | 5.000 | 5.000 | 4.940 | 4.940 | 934 | -0.25(-4.82%) |
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.
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.