Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.220 5.300 5.090 5.170 572,509 +0.06(+1.17%)
May 30, 2018 5.080 5.210 5.050 5.110 426,512 +0.03(+0.59%)
May 29, 2018 5.030 5.240 5.000 5.080 506,240 +0.05(+0.99%)
May 25, 2018 5.030 5.030 5.030 0 -0.15(-2.90%)
May 24, 2018 5.250 5.250 5.050 5.180 394,644 -0.01(-0.19%)
May 23, 2018 5.440 5.450 5.080 5.190 653,955 -0.12(-2.26%)
May 22, 2018 5.550 5.550 5.280 5.310 451,222 -0.14(-2.57%)
May 21, 2018 5.330 5.460 5.113 5.450 425,731 +0.09(+1.68%)
May 18, 2018 5.300 5.510 5.121 5.360 816,920 +0.26(+5.10%)
May 17, 2018 5.450 5.520 5.090 5.100 987,899 -0.41(-7.44%)
May 16, 2018 5.910 6.240 5.430 5.510 1,404,292 -0.53(-8.77%)
May 15, 2018 5.880 6.280 5.610 6.040 1,126,926 -0.15(-2.42%)
May 14, 2018 5.800 6.220 5.777 6.190 991,408 +0.35(+5.99%)
May 11, 2018 5.750 5.850 5.527 5.840 651,283 +0.01(+0.17%)
May 10, 2018 5.750 5.960 5.410 5.830 823,158 +0.12(+2.19%)
May 09, 2018 5.990 6.150 5.340 5.705 1,262,357 -0.26(-4.44%)
May 08, 2018 6.400 6.466 5.540 5.970 1,962,860 -0.46(-7.15%)
May 07, 2018 6.740 6.790 6.400 6.430 876,265 -0.30(-4.46%)
May 04, 2018 6.860 6.900 6.670 6.730 542,104 -0.08(-1.17%)
May 03, 2018 6.880 6.880 6.770 6.810 342,807 +0.05(+0.74%)
May 02, 2018 6.690 6.850 6.680 6.760 336,906 +0.02(+0.30%)
May 01, 2018 6.610 6.770 6.450 6.740 505,613 +0.13(+1.97%)
Apr 30, 2018 6.610 6.710 6.550 6.610 376,802 +0.00(+0.00%)
Apr 27, 2018 6.690 6.715 6.560 6.610 785,166 -0.03(-0.45%)
Apr 26, 2018 6.680 6.750 6.520 6.640 404,190 -0.05(-0.75%)
Apr 25, 2018 6.600 6.720 6.495 6.690 867,992 +0.09(+1.36%)
Apr 24, 2018 6.500 6.610 6.430 6.600 300,559 +0.07(+1.07%)
Apr 23, 2018 6.350 6.540 6.290 6.530 496,000 +0.19(+3.00%)
Apr 20, 2018 6.280 6.450 6.160 6.340 474,037 +0.04(+0.63%)
Apr 19, 2018 6.440 6.550 6.110 6.300 715,833 -0.12(-1.87%)
Apr 18, 2018 6.690 6.690 6.310 6.420 590,566 -0.20(-3.02%)
Apr 17, 2018 6.450 6.700 5.950 6.620 897,046 +0.17(+2.64%)
Apr 16, 2018 6.720 6.734 6.400 6.450 664,098 -0.24(-3.59%)
Apr 13, 2018 6.760 6.849 6.580 6.690 624,092 -0.11(-1.62%)
Apr 12, 2018 6.900 6.970 6.750 6.800 591,275 -0.13(-1.88%)
Apr 11, 2018 6.910 7.010 6.870 6.930 291,912 +0.03(+0.43%)
Apr 10, 2018 6.830 7.089 6.740 6.900 304,072 +0.09(+1.32%)
Apr 09, 2018 6.860 6.890 6.660 6.810 354,071 +0.02(+0.29%)
Apr 06, 2018 7.040 7.080 6.640 6.790 561,783 -0.27(-3.82%)
Apr 05, 2018 7.000 7.300 6.950 7.060 1,112,206 +0.09(+1.29%)
Apr 04, 2018 6.750 7.050 6.690 6.970 1,130,218 +0.17(+2.50%)
Apr 03, 2018 6.640 6.840 6.520 6.800 506,199 +0.18(+2.72%)
Apr 02, 2018 6.700 6.800 6.600 6.620 305,136 -0.07(-1.05%)
Mar 29, 2018 6.690 6.690 6.690 0 +0.15(+2.29%)
Mar 28, 2018 6.740 6.750 6.500 6.540 370,644 -0.21(-3.11%)
Mar 27, 2018 6.800 6.850 6.610 6.750 338,303 -0.06(-0.88%)
Mar 26, 2018 6.810 6.880 6.600 6.810 332,449 +0.01(+0.15%)
Mar 23, 2018 6.750 6.900 6.540 6.800 423,706 +0.05(+0.74%)
Mar 22, 2018 6.700 6.980 6.650 6.750 599,086 +0.01(+0.15%)
Mar 21, 2018 6.790 7.040 6.690 6.740 842,568 -0.02(-0.30%)
Mar 20, 2018 6.850 7.000 6.400 6.760 969,968 +0.02(+0.30%)
Mar 19, 2018 6.380 6.780 6.220 6.740 1,228,070 +0.34(+5.31%)
Mar 16, 2018 6.740 7.170 6.231 6.400 8,199,517 +0.82(+14.70%)
Mar 15, 2018 5.780 5.790 5.510 5.580 797,543 -0.15(-2.62%)
Mar 14, 2018 5.810 5.810 5.620 5.730 242,442 -0.06(-1.04%)
Mar 13, 2018 5.840 5.900 5.650 5.790 368,638 -0.01(-0.17%)
Mar 12, 2018 5.730 5.900 5.680 5.800 309,854 +0.11(+1.93%)
Mar 09, 2018 5.620 5.800 5.570 5.690 309,458 +0.10(+1.79%)
Mar 08, 2018 5.380 5.630 5.340 5.590 249,885 +0.20(+3.71%)
Mar 07, 2018 5.330 5.390 219,622 -0.11(-2.00%)
Mar 06, 2018 5.250 5.620 5.250 5.500 378,296 +0.31(+5.97%)
Mar 05, 2018 5.290 5.367 5.120 5.190 185,333 -0.13(-2.44%)
Mar 02, 2018 5.180 5.330 5.100 5.320 265,802 +0.05(+0.95%)
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.