Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.620 5.010 4.500 4.500 493,400 -0.09(-1.96%)
Jun 27, 2019 4.660 4.950 4.500 4.590 32,355 -0.04(-0.86%)
Jun 26, 2019 4.900 4.908 4.500 4.630 17,948 -0.27(-5.51%)
Jun 25, 2019 5.070 5.475 4.680 4.900 61,925 -0.17(-3.35%)
Jun 24, 2019 5.450 5.681 5.010 5.070 14,409 -0.36(-6.63%)
Jun 21, 2019 5.210 5.500 5.010 5.430 62,400 +0.22(+4.22%)
Jun 20, 2019 5.200 5.500 5.180 5.210 15,508 +0.04(+0.77%)
Jun 19, 2019 5.180 5.360 5.020 5.170 22,386 +0.00(+0.00%)
Jun 18, 2019 5.410 5.410 5.170 5.170 13,472 -0.26(-4.79%)
Jun 17, 2019 5.340 6.000 5.030 5.430 46,731 +0.15(+2.84%)
Jun 14, 2019 5.820 5.903 5.200 5.280 51,300 -0.43(-7.53%)
Jun 13, 2019 6.000 6.000 5.645 5.710 12,848 -0.29(-4.83%)
Jun 12, 2019 6.000 6.000 5.300 6.000 47,189 -0.01(-0.17%)
Jun 11, 2019 6.200 6.340 6.000 6.010 35,992 -0.18(-2.91%)
Jun 10, 2019 5.900 6.780 5.710 6.190 28,632 +0.20(+3.34%)
Jun 07, 2019 6.150 6.150 5.800 5.990 21,700 -0.16(-2.60%)
Jun 06, 2019 6.200 6.280 6.010 6.150 20,183 -0.19(-3.00%)
Jun 05, 2019 6.170 6.400 6.090 6.340 31,447 +0.17(+2.76%)
Jun 04, 2019 6.700 6.755 6.160 6.170 117,437 -0.43(-6.52%)
Jun 03, 2019 6.590 6.800 6.280 6.600 124,506 -0.03(-0.45%)
May 31, 2019 6.440 6.720 6.440 6.630 24,900 -0.11(-1.63%)
May 30, 2019 6.500 6.740 6.400 6.740 13,139 +0.25(+3.85%)
May 29, 2019 6.600 6.600 6.020 6.490 33,168 -0.21(-3.13%)
May 28, 2019 6.500 6.735 6.290 6.700 109,786 +0.25(+3.88%)
May 24, 2019 6.410 6.450 6.210 6.450 25,100 +0.04(+0.62%)
May 23, 2019 6.500 6.500 6.143 6.410 40,012 +0.41(+6.83%)
May 22, 2019 6.000 6.750 5.600 6.000 39,342 +0.00(+0.00%)
May 21, 2019 5.750 6.000 5.540 6.000 49,228 +0.39(+6.95%)
May 20, 2019 5.850 6.060 5.350 5.610 87,524 -0.09(-1.58%)
May 17, 2019 5.500 5.700 5.390 5.700 21,400 +0.44(+8.37%)
May 16, 2019 5.840 5.840 5.260 5.260 41,050 -0.56(-9.54%)
May 15, 2019 5.850 5.850 5.640 5.815 18,330 -0.03(-0.60%)
May 14, 2019 5.780 5.850 5.500 5.850 90,757 +0.06(+1.04%)
May 13, 2019 5.760 5.820 5.540 5.790 41,425 -0.01(-0.17%)
May 10, 2019 5.730 5.930 5.546 5.800 34,700 +0.11(+1.93%)
May 09, 2019 5.980 6.040 5.690 5.690 26,897 -0.36(-5.95%)
May 08, 2019 5.610 6.090 5.610 6.050 17,438 +0.39(+6.89%)
May 07, 2019 5.940 5.990 5.660 5.660 31,893 -0.37(-6.14%)
May 06, 2019 5.900 6.100 5.900 6.030 12,515 +0.05(+0.84%)
May 03, 2019 6.230 6.230 5.910 5.980 14,100 -0.17(-2.76%)
May 02, 2019 6.050 6.150 5.830 6.150 34,426 +0.10(+1.65%)
May 01, 2019 6.290 6.290 5.850 6.050 11,992 -0.10(-1.63%)
Apr 30, 2019 5.910 6.240 5.830 6.150 86,920 +0.18(+3.02%)
Apr 29, 2019 6.400 6.535 5.830 5.970 84,935 -0.53(-8.15%)
Apr 26, 2019 6.480 6.600 6.470 6.500 24,500 -0.08(-1.22%)
Apr 25, 2019 6.550 6.600 6.330 6.580 32,444 +0.08(+1.23%)
Apr 24, 2019 6.490 6.600 6.300 6.500 33,458 -0.21(-3.13%)
Apr 23, 2019 6.530 6.730 6.490 6.710 36,003 +0.25(+3.87%)
Apr 22, 2019 6.600 6.600 6.412 6.460 27,722 -0.23(-3.44%)
Apr 18, 2019 6.640 6.750 6.600 6.690 36,500 +0.11(+1.67%)
Apr 17, 2019 6.650 6.800 6.520 6.580 32,055 -0.14(-2.08%)
Apr 16, 2019 6.760 6.800 6.482 6.720 34,600 +0.04(+0.60%)
Apr 15, 2019 6.800 6.800 6.676 6.680 17,857 -0.17(-2.48%)
Apr 12, 2019 6.866 6.890 6.754 6.850 16,500 +0.09(+1.33%)
Apr 11, 2019 6.830 7.000 6.710 6.760 26,705 +0.10(+1.50%)
Apr 10, 2019 6.900 6.900 6.650 6.660 27,595 -0.29(-4.17%)
Apr 09, 2019 6.950 6.950 6.702 6.950 51,617 -0.03(-0.43%)
Apr 08, 2019 6.910 6.980 6.660 6.980 17,973 +0.06(+0.87%)
Apr 05, 2019 6.950 6.950 6.900 6.920 21,200 -0.03(-0.43%)
Apr 04, 2019 6.950 6.980 6.750 6.950 35,461 -0.04(-0.57%)
Apr 03, 2019 6.980 6.990 6.960 6.990 15,823 +0.01(+0.14%)
Apr 02, 2019 6.900 6.990 6.840 6.980 22,762 +0.12(+1.75%)
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.