Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.860 5.120 4.770 5.090 1,030,500 +0.25(+5.17%)
Jun 27, 2019 5.020 5.020 4.830 4.840 220,570 -0.12(-2.42%)
Jun 26, 2019 5.010 5.040 4.895 4.960 141,019 -0.02(-0.40%)
Jun 25, 2019 5.100 5.110 4.870 4.980 223,337 -0.12(-2.35%)
Jun 24, 2019 5.070 5.110 5.020 5.100 292,871 +0.02(+0.39%)
Jun 21, 2019 5.020 5.160 5.020 5.080 297,100 +0.03(+0.59%)
Jun 20, 2019 5.120 5.180 4.960 5.050 377,819 -0.06(-1.17%)
Jun 19, 2019 5.000 5.120 4.900 5.110 224,894 +0.12(+2.40%)
Jun 18, 2019 5.040 5.160 4.950 4.990 334,245 -0.04(-0.80%)
Jun 17, 2019 5.010 5.050 4.830 5.030 395,704 +0.03(+0.60%)
Jun 14, 2019 4.800 5.040 4.800 5.000 330,300 +0.20(+4.17%)
Jun 13, 2019 4.530 4.840 4.520 4.800 370,717 +0.28(+6.19%)
Jun 12, 2019 4.800 4.800 4.507 4.520 167,689 -0.30(-6.22%)
Jun 11, 2019 4.480 4.830 4.420 4.820 589,869 +0.37(+8.31%)
Jun 10, 2019 4.550 4.700 4.380 4.450 400,817 -0.07(-1.55%)
Jun 07, 2019 4.600 4.630 4.500 4.520 326,100 -0.05(-1.09%)
Jun 06, 2019 4.720 4.730 4.530 4.570 315,227 -0.14(-2.97%)
Jun 05, 2019 5.020 5.051 4.690 4.710 237,718 -0.26(-5.23%)
Jun 04, 2019 4.800 4.990 4.800 4.970 397,806 +0.21(+4.41%)
Jun 03, 2019 4.940 4.980 4.740 4.760 295,791 -0.27(-5.37%)
May 31, 2019 4.870 5.040 4.750 5.030 221,600 +0.14(+2.86%)
May 30, 2019 5.050 5.060 4.860 4.890 399,043 -0.14(-2.78%)
May 29, 2019 5.320 5.320 5.000 5.030 366,254 -0.28(-5.27%)
May 28, 2019 5.380 5.510 5.310 5.310 455,398 -0.02(-0.38%)
May 24, 2019 5.480 5.500 5.270 5.330 184,900 -0.12(-2.20%)
May 23, 2019 5.520 5.550 5.400 5.450 195,024 -0.14(-2.50%)
May 22, 2019 5.700 5.780 5.490 5.590 158,925 -0.13(-2.27%)
May 21, 2019 5.560 5.950 5.550 5.720 226,512 +0.21(+3.81%)
May 20, 2019 5.900 5.990 5.360 5.510 380,518 -0.26(-4.51%)
May 17, 2019 5.580 5.870 5.580 5.770 298,200 +0.19(+3.41%)
May 16, 2019 5.910 5.920 5.510 5.580 500,044 -0.29(-4.94%)
May 15, 2019 5.940 5.960 5.810 5.870 272,629 -0.05(-0.84%)
May 14, 2019 5.930 6.080 5.780 5.920 491,737 -0.06(-1.00%)
May 13, 2019 6.390 6.390 5.900 5.980 476,875 -0.47(-7.29%)
May 10, 2019 6.550 6.700 6.390 6.450 268,700 -0.09(-1.38%)
May 09, 2019 6.810 7.000 6.473 6.540 510,448 -0.33(-4.80%)
May 08, 2019 7.130 7.200 6.700 6.870 2,768,659 -1.76(-20.39%)
May 07, 2019 8.800 8.900 8.570 8.630 188,124 -0.24(-2.71%)
May 06, 2019 8.700 9.000 8.600 8.870 88,429 +0.02(+0.23%)
May 03, 2019 8.790 8.985 8.757 8.850 103,300 +0.10(+1.14%)
May 02, 2019 8.660 8.790 8.500 8.750 184,971 +0.09(+1.04%)
May 01, 2019 8.900 9.000 8.610 8.660 272,731 -0.24(-2.70%)
Apr 30, 2019 9.200 9.210 8.840 8.900 244,267 -0.29(-3.16%)
Apr 29, 2019 9.120 9.230 9.070 9.190 103,568 +0.06(+0.66%)
Apr 26, 2019 9.080 9.290 9.080 9.130 98,500 +0.05(+0.55%)
Apr 25, 2019 8.990 9.120 8.920 9.080 88,891 +0.08(+0.89%)
Apr 24, 2019 8.980 9.170 8.830 9.000 263,547 +0.00(+0.00%)
Apr 23, 2019 8.950 9.060 8.760 9.000 277,336 +0.04(+0.45%)
Apr 22, 2019 8.910 9.010 8.770 8.960 154,662 +0.04(+0.45%)
Apr 18, 2019 8.780 8.990 8.770 8.920 134,300 +0.12(+1.36%)
Apr 17, 2019 8.820 8.830 8.660 8.800 147,921 +0.00(+0.00%)
Apr 16, 2019 9.030 9.060 8.760 8.800 113,885 -0.20(-2.22%)
Apr 15, 2019 8.980 9.050 8.920 9.000 219,322 +0.06(+0.67%)
Apr 12, 2019 9.100 9.210 8.820 8.940 432,900 -0.12(-1.32%)
Apr 11, 2019 9.100 9.130 9.030 9.060 107,768 +0.00(+0.00%)
Apr 10, 2019 9.050 9.100 8.980 9.060 138,832 +0.04(+0.44%)
Apr 09, 2019 9.270 9.340 8.960 9.020 142,074 -0.29(-3.11%)
Apr 08, 2019 9.330 9.420 9.200 9.310 100,929 -0.05(-0.53%)
Apr 05, 2019 9.180 9.400 9.165 9.360 89,100 +0.20(+2.18%)
Apr 04, 2019 9.050 9.250 9.040 9.160 112,936 +0.11(+1.22%)
Apr 03, 2019 9.220 9.340 8.970 9.050 254,488 -0.16(-1.74%)
Apr 02, 2019 8.830 9.280 8.700 9.210 210,876 +0.39(+4.42%)
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.