Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.800 4.980 4.680 4.920 3,042 +0.21(+4.46%)
Jun 28, 2018 4.770 4.915 4.650 4.710 9,421 -0.03(-0.70%)
Jun 27, 2018 5.100 5.457 4.683 4.743 30,473 -0.45(-8.61%)
Jun 26, 2018 4.740 5.640 4.710 5.190 131,552 +0.48(+10.19%)
Jun 25, 2018 4.770 4.860 4.680 4.710 9,779 -0.15(-3.09%)
Jun 22, 2018 4.648 5.190 4.620 4.860 56,255 +0.24(+5.19%)
Jun 21, 2018 4.650 4.680 4.620 4.620 1,640 +0.00(+0.00%)
Jun 20, 2018 4.620 4.680 4.620 4.620 277 +0.00(+0.00%)
Jun 19, 2018 4.620 4.677 4.620 4.620 632 +0.03(+0.65%)
Jun 18, 2018 5.220 5.250 4.590 4.590 37,573 -0.63(-12.09%)
Jun 15, 2018 5.250 4.620 5.221 44,523 +0.60(+13.01%)
Jun 14, 2018 4.680 4.867 4.590 4.620 5,349 -0.09(-1.91%)
Jun 13, 2018 4.791 4.791 4.710 4.710 1,644 -0.05(-0.96%)
Jun 12, 2018 4.813 4.860 4.623 4.756 3,740 -0.16(-3.34%)
Jun 11, 2018 4.770 4.920 4.770 4.920 377 +0.15(+3.14%)
Jun 08, 2018 4.710 5.176 4.705 4.770 2,963 +0.06(+1.27%)
Jun 07, 2018 4.860 4.980 4.590 4.710 3,828 -0.09(-1.94%)
Jun 06, 2018 4.740 4.947 4.740 4.803 1,735 -0.09(-1.78%)
Jun 05, 2018 4.650 4.890 4.650 4.890 4,676 +0.18(+3.82%)
Jun 04, 2018 4.827 4.827 4.560 4.710 7,469 -0.02(-0.49%)
Jun 01, 2018 4.680 4.920 4.680 4.733 4,522 +0.05(+1.13%)
May 31, 2018 4.710 4.710 4.650 4.680 438 -0.12(-2.41%)
May 30, 2018 4.800 4.830 4.500 4.795 14,567 -0.03(-0.71%)
May 29, 2018 4.920 5.071 4.800 4.830 6,759 -0.09(-1.84%)
May 25, 2018 4.920 4.920 4.920 0 -0.30(-5.74%)
May 24, 2018 5.100 5.220 5.022 5.220 4,157 +0.03(+0.58%)
May 23, 2018 5.102 5.190 5.100 5.190 2,643 -0.09(-1.70%)
May 22, 2018 5.310 5.310 5.190 5.280 5,716 +0.03(+0.57%)
May 21, 2018 5.100 5.250 5.100 5.250 3,796 +0.30(+6.06%)
May 18, 2018 5.100 5.190 4.834 4.950 15,727 -0.27(-5.17%)
May 17, 2018 5.276 5.310 4.983 5.220 1,147 +0.06(+1.16%)
May 16, 2018 5.310 5.310 5.133 5.160 2,221 -0.03(-0.58%)
May 15, 2018 5.370 5.550 4.890 5.190 9,510 +0.00(+0.00%)
May 14, 2018 5.340 5.549 5.190 5.190 13,881 +0.03(+0.58%)
May 11, 2018 5.075 5.206 4.950 5.160 4,618 +0.03(+0.58%)
May 10, 2018 4.980 5.160 4.950 5.130 2,654 +0.00(+0.00%)
May 09, 2018 4.800 5.250 4.800 5.130 13,435 +0.33(+6.79%)
May 08, 2018 4.800 4.920 4.710 4.804 5,709 +0.00(+0.08%)
May 07, 2018 5.130 5.220 4.650 4.800 17,997 -0.45(-8.57%)
May 04, 2018 5.400 6.600 5.100 5.250 251,206 +0.36(+7.36%)
May 03, 2018 4.560 5.100 4.560 4.890 46,132 +0.24(+5.16%)
May 02, 2018 4.620 4.740 4.502 4.650 4,744 -0.09(-1.90%)
May 01, 2018 4.508 4.745 4.508 4.740 2,638 +0.06(+1.28%)
Apr 30, 2018 4.800 4.800 4.680 4.680 4,880 -0.12(-2.49%)
Apr 27, 2018 4.890 4.890 4.770 4.800 4,229 -0.07(-1.53%)
Apr 26, 2018 4.816 4.874 4.770 4.874 1,320 -0.08(-1.53%)
Apr 25, 2018 4.770 4.950 4.680 4.950 5,457 +0.15(+3.13%)
Apr 24, 2018 4.950 4.950 4.770 4.800 1,136 -0.15(-3.03%)
Apr 23, 2018 4.740 4.950 4.740 4.950 3,570 +0.15(+3.09%)
Apr 20, 2018 4.770 4.920 4.710 4.802 3,700 +0.12(+2.60%)
Apr 19, 2018 4.770 4.920 4.650 4.680 8,189 +0.00(+0.01%)
Apr 18, 2018 4.767 4.885 4.560 4.680 2,014 -0.03(-0.64%)
Apr 17, 2018 4.770 4.797 4.530 4.710 2,182 +0.15(+3.24%)
Apr 16, 2018 4.680 4.887 4.562 4.562 5,427 -0.39(-7.83%)
Apr 13, 2018 4.890 5.009 4.680 4.950 3,493 +0.12(+2.48%)
Apr 12, 2018 4.950 5.160 4.800 4.830 24,304 -0.30(-5.85%)
Apr 11, 2018 5.100 5.940 5.040 5.130 52,631 +0.24(+4.91%)
Apr 10, 2018 4.546 5.310 4.530 4.890 23,156 +0.09(+1.87%)
Apr 09, 2018 4.500 4.980 4.500 4.800 8,969 +0.30(+6.67%)
Apr 06, 2018 4.416 4.530 4.380 4.500 9,381 +0.15(+3.44%)
Apr 05, 2018 4.440 4.500 4.320 4.350 1,005 +0.09(+2.12%)
Apr 04, 2018 4.140 4.470 4.140 4.260 4,281 +0.15(+3.65%)
Apr 03, 2018 4.240 4.284 4.110 4.110 1,267 -0.15(-3.52%)
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.