Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.100 5.140 4.980 5.030 595,014 -0.08(-1.57%)
Jan 30, 2019 5.160 5.230 5.080 5.110 354,816 -0.07(-1.35%)
Jan 29, 2019 5.400 5.450 5.150 5.180 657,024 -0.21(-3.90%)
Jan 28, 2019 5.530 5.540 5.330 5.390 404,061 -0.19(-3.41%)
Jan 25, 2019 5.640 5.730 5.550 5.580 376,500 -0.04(-0.71%)
Jan 24, 2019 5.670 5.680 5.460 5.620 431,105 +0.06(+1.08%)
Jan 23, 2019 5.640 5.720 5.530 5.560 350,168 -0.07(-1.24%)
Jan 22, 2019 5.830 5.872 5.610 5.630 600,568 -0.30(-5.06%)
Jan 18, 2019 5.930 6.000 5.860 5.930 313,800 -0.01(-0.17%)
Jan 17, 2019 5.910 5.950 5.820 5.940 116,283 +0.07(+1.19%)
Jan 16, 2019 5.900 6.040 5.750 5.870 402,347 -0.03(-0.51%)
Jan 15, 2019 6.050 6.080 5.810 5.900 393,612 -0.13(-2.16%)
Jan 14, 2019 6.330 6.330 5.960 6.030 354,587 -0.18(-2.90%)
Jan 11, 2019 5.950 6.350 5.920 6.210 400,100 +0.18(+2.99%)
Jan 10, 2019 6.100 6.330 5.930 6.030 558,171 -0.03(-0.50%)
Jan 09, 2019 6.370 6.620 6.010 6.060 855,565 -0.28(-4.42%)
Jan 08, 2019 7.140 7.220 6.300 6.340 1,238,818 -0.41(-6.07%)
Jan 07, 2019 6.200 6.840 6.120 6.750 1,363,531 +0.61(+9.93%)
Jan 04, 2019 5.880 6.180 5.830 6.140 821,900 +0.33(+5.68%)
Jan 03, 2019 5.950 5.950 5.740 5.810 165,285 -0.07(-1.19%)
Jan 02, 2019 5.520 5.900 5.500 5.880 371,769 +0.23(+4.07%)
Dec 31, 2018 5.570 5.670 5.550 5.650 251,400 +0.15(+2.73%)
Dec 28, 2018 5.470 5.600 5.440 5.500 218,400 +0.08(+1.48%)
Dec 27, 2018 5.420 5.490 5.290 5.420 275,233 -0.09(-1.63%)
Dec 26, 2018 5.220 5.560 5.220 5.510 363,291 +0.24(+4.55%)
Dec 24, 2018 5.310 5.410 5.210 5.270 211,900 -0.06(-1.13%)
Dec 21, 2018 5.590 5.860 5.300 5.330 551,700 -0.31(-5.50%)
Dec 20, 2018 5.520 5.699 5.435 5.640 379,427 +0.06(+1.08%)
Dec 19, 2018 5.590 5.820 5.530 5.580 235,939 -0.01(-0.18%)
Dec 18, 2018 5.920 5.920 5.567 5.590 347,572 -0.24(-4.12%)
Dec 17, 2018 5.960 6.150 5.800 5.830 384,840 -0.20(-3.32%)
Dec 14, 2018 5.830 6.150 5.700 6.030 1,195,500 +0.20(+3.43%)
Dec 13, 2018 5.850 5.940 5.770 5.830 498,531 +0.06(+1.04%)
Dec 12, 2018 5.580 5.820 5.580 5.770 893,066 +0.18(+3.22%)
Dec 11, 2018 5.530 5.739 5.390 5.590 851,126 +0.09(+1.64%)
Dec 10, 2018 5.210 5.540 5.210 5.500 617,244 +0.25(+4.76%)
Dec 07, 2018 5.250 5.390 5.160 5.250 496,500 -0.07(-1.32%)
Dec 06, 2018 5.470 5.490 5.060 5.320 1,013,811 -0.15(-2.74%)
Dec 04, 2018 5.670 5.840 5.400 5.470 1,311,300 -0.26(-4.54%)
Dec 03, 2018 5.760 5.840 5.680 5.730 429,435 +0.07(+1.24%)
Nov 30, 2018 5.760 5.840 5.650 5.660 416,300 -0.12(-2.08%)
Nov 29, 2018 5.800 5.995 5.700 5.780 644,252 -0.09(-1.53%)
Nov 28, 2018 5.630 5.916 5.610 5.870 1,195,041 +0.28(+5.01%)
Nov 27, 2018 5.620 5.740 5.520 5.590 933,552 -0.06(-1.06%)
Nov 26, 2018 5.400 5.650 5.400 5.650 1,051,974 +0.32(+6.00%)
Nov 23, 2018 5.280 5.440 5.220 5.330 221,500 +0.05(+0.95%)
Nov 21, 2018 5.280 5.280 5.280 0 +0.19(+3.73%)
Nov 20, 2018 5.450 5.570 5.060 5.090 1,570,964 -0.43(-7.79%)
Nov 19, 2018 5.450 5.582 5.410 5.520 626,468 +0.02(+0.36%)
Nov 16, 2018 5.490 5.620 5.460 5.500 668,000 +0.02(+0.36%)
Nov 15, 2018 5.460 5.610 5.400 5.480 556,900 -0.06(-1.08%)
Nov 14, 2018 5.690 5.940 5.350 5.540 1,196,237 -0.17(-2.98%)
Nov 13, 2018 5.510 5.740 5.450 5.710 1,036,513 +0.34(+6.33%)
Nov 12, 2018 5.900 5.950 5.140 5.370 1,040,529 -0.46(-7.89%)
Nov 09, 2018 5.780 5.920 5.560 5.830 549,200 +0.01(+0.17%)
Nov 08, 2018 5.960 5.960 5.750 5.820 497,567 -0.15(-2.51%)
Nov 07, 2018 6.150 6.170 5.940 5.970 551,255 -0.19(-3.08%)
Nov 06, 2018 5.770 6.190 5.750 6.160 750,040 +0.39(+6.76%)
Nov 05, 2018 6.210 6.250 5.770 5.770 768,011 -0.45(-7.23%)
Nov 02, 2018 5.970 6.330 5.690 6.220 1,270,100 +0.27(+4.54%)
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.