Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.650 4.700 4.600 4.700 10,970 +0.05(+1.08%)
Jun 28, 2018 4.700 4.700 4.650 4.650 18,034 +0.00(+0.00%)
Jun 27, 2018 4.700 4.750 4.650 4.650 9,565 -0.10(-2.11%)
Jun 26, 2018 4.675 4.800 4.675 4.750 12,955 +0.05(+1.06%)
Jun 25, 2018 4.600 4.730 4.600 4.700 26,745 +0.00(+0.00%)
Jun 22, 2018 4.650 4.700 4.650 4.700 18,445 +0.05(+1.08%)
Jun 21, 2018 4.650 4.750 4.550 4.650 27,343 -0.05(-1.06%)
Jun 20, 2018 4.750 4.771 4.600 4.700 31,569 +0.00(+0.00%)
Jun 19, 2018 4.750 4.750 4.671 4.700 11,133 -0.05(-1.05%)
Jun 18, 2018 4.750 4.750 4.700 4.750 12,564 +0.00(+0.00%)
Jun 15, 2018 4.750 4.650 4.750 31,391 +0.00(+0.00%)
Jun 14, 2018 4.650 4.785 4.650 4.750 12,100 +0.05(+1.06%)
Jun 13, 2018 4.740 4.750 4.650 4.700 26,567 +0.05(+1.08%)
Jun 12, 2018 4.703 4.703 4.650 4.650 5,500 +0.00(+0.00%)
Jun 11, 2018 4.550 4.700 4.550 4.650 7,716 +0.10(+2.20%)
Jun 08, 2018 4.800 4.800 4.550 4.550 40,680 -0.30(-6.19%)
Jun 07, 2018 4.850 4.900 4.800 4.850 8,634 +0.00(+0.00%)
Jun 06, 2018 4.850 14,371 +0.00(+0.00%)
Jun 05, 2018 4.700 4.850 4.700 4.850 15,746 +0.10(+2.11%)
Jun 04, 2018 4.800 4.850 4.740 4.750 19,305 +0.00(+0.00%)
Jun 01, 2018 4.750 4.750 4.698 4.750 14,028 +0.00(+0.00%)
May 31, 2018 4.750 4.750 4.650 4.750 16,212 +0.05(+1.06%)
May 30, 2018 4.700 4.800 4.675 4.700 19,033 +0.05(+1.08%)
May 29, 2018 4.650 4.700 4.650 4.650 9,097 +0.00(+0.00%)
May 25, 2018 4.650 4.650 4.650 0 +0.00(+0.00%)
May 24, 2018 4.685 4.700 4.601 4.650 22,967 +0.00(+0.00%)
May 23, 2018 4.650 4.700 4.636 4.650 11,319 -0.05(-1.06%)
May 22, 2018 4.700 4.750 4.700 4.700 10,961 +0.05(+1.08%)
May 21, 2018 4.700 4.727 4.650 4.650 21,816 +0.00(+0.00%)
May 18, 2018 4.700 4.764 4.650 4.650 15,998 -0.05(-1.06%)
May 17, 2018 4.650 4.750 4.625 4.700 16,215 +0.10(+2.17%)
May 16, 2018 4.601 4.601 4.500 4.600 47,773 -0.05(-1.08%)
May 15, 2018 4.650 4.650 4.600 4.650 11,133 +0.05(+1.09%)
May 14, 2018 4.700 4.750 4.600 4.600 11,211 -0.05(-1.08%)
May 11, 2018 4.550 4.650 4.500 4.650 35,324 +0.15(+3.33%)
May 10, 2018 4.900 4.900 4.500 4.500 61,273 -0.45(-9.09%)
May 09, 2018 5.000 5.000 4.900 4.950 49,494 +0.00(+0.00%)
May 08, 2018 4.950 5.026 4.950 4.950 20,198 -0.05(-1.00%)
May 07, 2018 4.950 5.100 4.900 5.000 30,072 +0.05(+1.01%)
May 04, 2018 4.900 4.950 4.850 4.950 35,575 +0.00(+0.00%)
May 03, 2018 5.300 5.395 4.900 4.950 73,266 -0.40(-7.48%)
May 02, 2018 5.650 5.700 5.300 5.350 40,104 -0.35(-6.14%)
May 01, 2018 5.650 5.700 5.550 5.700 46,108 +0.10(+1.79%)
Apr 30, 2018 5.600 5.625 5.550 5.600 29,294 +0.00(+0.00%)
Apr 27, 2018 5.700 5.700 5.500 5.600 7,010 -0.05(-0.88%)
Apr 26, 2018 5.628 5.650 5.600 5.650 19,828 +0.00(+0.00%)
Apr 25, 2018 5.600 5.679 5.600 5.650 29,040 +0.05(+0.89%)
Apr 24, 2018 5.750 5.750 5.550 5.600 20,778 -0.10(-1.75%)
Apr 23, 2018 5.800 5.800 5.650 5.700 18,271 -0.05(-0.87%)
Apr 20, 2018 5.700 5.800 5.650 5.750 12,329 +0.05(+0.88%)
Apr 19, 2018 5.500 5.700 5.500 5.700 20,762 +0.15(+2.70%)
Apr 18, 2018 5.450 5.600 5.400 5.550 33,018 +0.15(+2.78%)
Apr 17, 2018 5.250 5.400 5.250 5.400 23,935 +0.15(+2.86%)
Apr 16, 2018 5.250 5.300 5.200 5.250 16,985 +0.00(+0.00%)
Apr 13, 2018 5.250 5.250 5.200 5.250 5,840 +0.00(+0.00%)
Apr 12, 2018 5.250 5.250 5.200 5.250 12,996 +0.05(+0.96%)
Apr 11, 2018 5.250 5.250 5.150 5.200 23,775 +0.00(+0.00%)
Apr 10, 2018 5.200 5.250 5.200 5.200 17,084 -0.05(-0.95%)
Apr 09, 2018 5.200 5.250 5.200 5.250 19,952 +0.05(+0.96%)
Apr 06, 2018 5.200 5.250 5.200 5.200 11,152 -0.05(-0.95%)
Apr 05, 2018 5.150 5.250 5.150 5.250 10,311 +0.05(+0.96%)
Apr 04, 2018 5.200 5.250 5.200 5.200 62,392 -0.05(-0.95%)
Apr 03, 2018 5.250 5.250 5.150 5.250 21,651 +0.00(+0.00%)
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.