Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.820 4.920 4.480 4.520 33,037,656 -0.06(-1.31%)
May 30, 2018 4.310 4.635 4.310 4.580 24,067,072 +0.16(+3.62%)
May 29, 2018 4.420 4.520 4.400 4.420 7,080,770 -0.05(-1.12%)
May 25, 2018 4.470 4.470 4.470 0 -0.04(-0.89%)
May 24, 2018 4.500 4.540 4.420 4.510 9,717,071 +0.01(+0.22%)
May 23, 2018 4.510 4.540 4.450 4.500 9,083,025 -0.06(-1.32%)
May 22, 2018 4.520 4.670 4.510 4.560 11,858,379 +0.10(+2.24%)
May 21, 2018 4.630 4.630 4.450 4.460 12,922,550 -0.24(-5.11%)
May 18, 2018 4.820 4.900 4.660 4.700 8,352,755 -0.12(-2.49%)
May 17, 2018 4.700 4.895 4.690 4.820 13,347,071 +0.11(+2.34%)
May 16, 2018 4.470 4.730 4.450 4.710 19,912,482 +0.27(+6.08%)
May 15, 2018 4.390 4.480 4.370 4.440 7,575,632 +0.04(+0.91%)
May 14, 2018 4.530 4.550 4.360 4.400 10,926,150 -0.08(-1.79%)
May 11, 2018 4.500 4.580 4.460 4.480 9,290,577 +0.03(+0.67%)
May 10, 2018 4.410 4.470 4.360 4.450 13,250,552 +0.07(+1.60%)
May 09, 2018 4.470 4.530 4.350 4.380 14,219,436 -0.06(-1.35%)
May 08, 2018 4.560 4.580 4.420 4.440 12,069,270 -0.10(-2.20%)
May 07, 2018 4.540 4.590 4.490 4.540 9,049,308 +0.01(+0.22%)
May 04, 2018 4.330 4.595 4.300 4.530 18,883,796 +0.19(+4.38%)
May 03, 2018 4.320 4.380 4.240 4.340 11,129,258 +0.04(+0.93%)
May 02, 2018 4.340 4.420 4.260 4.300 16,430,093 -0.02(-0.46%)
May 01, 2018 4.520 4.553 4.140 4.320 31,507,196 -0.27(-5.88%)
Apr 30, 2018 4.700 4.820 4.410 4.590 29,239,896 -0.16(-3.37%)
Apr 27, 2018 4.800 4.835 4.540 4.750 25,906,376 -0.08(-1.66%)
Apr 26, 2018 4.870 4.935 4.730 4.830 11,403,225 -0.02(-0.41%)
Apr 25, 2018 4.670 4.880 4.660 4.850 9,557,346 +0.15(+3.19%)
Apr 24, 2018 4.720 4.780 4.590 4.700 8,519,480 +0.02(+0.43%)
Apr 23, 2018 4.710 4.810 4.645 4.680 7,848,858 -0.07(-1.47%)
Apr 20, 2018 4.760 4.830 4.670 4.750 8,332,345 +0.00(+0.00%)
Apr 19, 2018 4.800 4.830 4.680 4.750 14,190,943 -0.07(-1.45%)
Apr 18, 2018 4.760 4.930 4.680 4.820 21,942,282 +0.11(+2.34%)
Apr 17, 2018 4.560 4.750 4.560 4.710 14,292,274 +0.18(+3.97%)
Apr 16, 2018 4.500 4.580 4.460 4.530 8,854,919 +0.06(+1.34%)
Apr 13, 2018 4.530 4.580 4.400 4.470 7,977,809 -0.02(-0.45%)
Apr 12, 2018 4.370 4.520 4.360 4.490 11,335,504 +0.12(+2.75%)
Apr 11, 2018 4.400 4.440 4.330 4.370 10,234,491 -0.06(-1.35%)
Apr 10, 2018 4.380 4.460 4.350 4.430 11,596,344 +0.12(+2.78%)
Apr 09, 2018 4.420 4.440 4.300 4.310 10,200,464 -0.06(-1.37%)
Apr 06, 2018 4.510 4.560 4.320 4.370 12,571,943 -0.20(-4.38%)
Apr 05, 2018 4.470 4.615 4.430 4.570 11,373,805 +0.15(+3.39%)
Apr 04, 2018 4.380 4.445 4.330 4.420 9,567,703 -0.08(-1.78%)
Apr 03, 2018 4.460 4.540 4.400 4.500 9,862,661 +0.08(+1.81%)
Apr 02, 2018 4.510 4.645 4.370 4.420 12,218,799 -0.11(-2.43%)
Mar 29, 2018 4.530 4.530 4.530 0 +0.25(+5.84%)
Mar 28, 2018 4.380 4.477 4.260 4.280 13,325,450 -0.11(-2.51%)
Mar 27, 2018 4.590 4.620 4.350 4.390 13,507,979 -0.13(-2.88%)
Mar 26, 2018 4.470 4.550 4.390 4.520 13,689,163 +0.12(+2.73%)
Mar 23, 2018 4.530 4.550 4.370 4.400 20,937,502 -0.10(-2.22%)
Mar 22, 2018 4.840 4.950 4.490 4.500 27,015,748 -0.43(-8.72%)
Mar 21, 2018 4.810 4.990 4.760 4.930 10,846,310 +0.11(+2.28%)
Mar 20, 2018 4.990 5.000 4.720 4.820 14,962,182 -0.13(-2.63%)
Mar 19, 2018 5.060 5.120 4.860 4.950 15,071,029 -0.18(-3.51%)
Mar 16, 2018 4.950 5.150 4.900 5.130 21,874,164 +0.20(+4.06%)
Mar 15, 2018 4.890 4.970 4.840 4.930 13,925,647 +0.07(+1.44%)
Mar 14, 2018 5.220 4.840 4.860 27,163,446 -0.33(-6.36%)
Mar 13, 2018 5.280 5.390 5.160 5.190 13,895,661 -0.17(-3.17%)
Mar 12, 2018 5.260 5.390 5.180 5.360 14,158,961 +0.10(+1.90%)
Mar 09, 2018 5.600 5.630 5.180 5.260 30,942,884 -0.19(-3.49%)
Mar 08, 2018 5.660 5.690 5.360 5.450 26,832,764 -0.23(-4.05%)
Mar 07, 2018 5.870 5.680 23,141,832 +0.06(+1.07%)
Mar 06, 2018 5.550 5.630 5.415 5.620 17,685,284 +0.04(+0.72%)
Mar 05, 2018 5.600 5.790 5.570 5.580 15,933,493 -0.11(-1.93%)
Mar 02, 2018 5.620 5.800 5.410 5.690 24,354,576 +0.04(+0.71%)
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.