Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.240 5.240 4.510 4.700 4,300 -0.20(-4.08%)
May 30, 2019 5.010 5.010 4.900 4.900 6,885 +0.09(+1.87%)
May 29, 2019 5.050 5.050 4.810 4.810 1,300 -0.35(-6.78%)
May 28, 2019 5.650 5.650 5.010 5.160 6,002 -0.69(-11.79%)
May 24, 2019 5.350 5.850 5.300 5.850 2,600 +0.55(+10.38%)
May 23, 2019 5.850 5.850 4.750 5.300 10,150 -0.55(-9.40%)
May 22, 2019 5.900 5.930 5.800 5.850 7,128 +0.05(+0.86%)
May 21, 2019 6.000 6.200 5.800 5.800 2,711 -0.17(-2.77%)
May 20, 2019 6.250 6.290 5.750 5.965 7,557 -0.29(-4.56%)
May 17, 2019 6.325 6.325 5.750 6.250 2,700 -0.09(-1.42%)
May 16, 2019 5.100 6.340 4.620 6.340 5,722 +0.34(+5.67%)
May 15, 2019 5.750 6.000 5.150 6.000 2,600 +0.10(+1.69%)
May 14, 2019 5.620 6.400 5.600 5.900 7,600 -0.40(-6.35%)
May 13, 2019 5.850 6.300 4.500 6.300 6,570 +0.30(+5.00%)
May 10, 2019 6.000 6.000 5.510 6.000 3,000 +0.20(+3.45%)
May 09, 2019 5.700 5.800 5.550 5.800 1,400 +0.25(+4.50%)
May 08, 2019 6.200 6.200 5.550 5.550 1,732 -0.45(-7.50%)
May 07, 2019 5.530 6.500 5.530 6.000 5,305 +0.00(+0.00%)
May 06, 2019 6.300 6.300 5.920 6.000 3,360 -0.40(-6.25%)
May 03, 2019 6.400 6.450 6.250 6.400 4,000 +0.19(+3.06%)
May 02, 2019 6.250 6.250 6.210 6.210 319 -0.19(-2.97%)
May 01, 2019 6.000 6.400 6.000 6.400 2,200 +0.40(+6.67%)
Apr 30, 2019 6.250 6.250 6.000 6.000 800 -0.03(-0.50%)
Apr 29, 2019 6.030 6.030 6.030 6.030 1,500 -0.82(-11.97%)
Apr 26, 2019 6.250 6.850 6.250 6.850 4,800 +0.45(+7.03%)
Apr 25, 2019 6.500 6.800 6.150 6.400 5,496 -0.50(-7.25%)
Apr 24, 2019 6.220 6.900 6.220 6.900 3,502 +0.00(+0.00%)
Apr 23, 2019 5.950 6.900 5.850 6.900 6,581 +0.90(+15.00%)
Apr 22, 2019 6.300 6.300 5.650 6.000 4,100 -0.30(-4.76%)
Apr 18, 2019 6.200 6.300 5.900 6.300 3,400 +0.30(+5.00%)
Apr 17, 2019 6.600 6.750 6.000 6.000 3,343 -0.80(-11.76%)
Apr 16, 2019 6.650 6.850 6.650 6.800 8,448 -0.05(-0.73%)
Apr 15, 2019 6.260 6.900 6.250 6.850 13,233 +0.59(+9.42%)
Apr 12, 2019 6.070 6.260 6.040 6.260 3,200 +0.15(+2.45%)
Apr 11, 2019 6.100 6.110 6.100 6.110 2,587 -0.59(-8.81%)
Apr 10, 2019 6.660 6.850 6.120 6.700 5,132 +0.04(+0.66%)
Apr 09, 2019 6.350 6.656 6.250 6.656 20,590 -0.23(-3.40%)
Apr 08, 2019 6.500 6.890 6.410 6.890 4,738 +0.39(+6.00%)
Apr 05, 2019 6.300 6.500 6.300 6.500 1,200 +0.20(+3.17%)
Apr 04, 2019 6.550 6.550 6.300 6.300 1,360 -0.40(-5.97%)
Apr 03, 2019 6.700 6.800 6.500 6.700 3,506 +0.34(+5.35%)
Apr 02, 2019 6.360 6.360 6.360 6.360 300 +0.03(+0.47%)
Apr 01, 2019 6.330 6.330 6.330 6.330 300 +0.02(+0.32%)
Mar 29, 2019 6.310 6.310 6.300 6.310 1,500 -0.57(-8.28%)
Mar 28, 2019 6.510 6.880 6.411 6.880 3,450 -0.01(-0.15%)
Mar 27, 2019 6.570 6.890 6.400 6.890 3,786 -0.01(-0.14%)
Mar 26, 2019 6.750 6.900 6.400 6.900 9,568 +0.15(+2.22%)
Mar 25, 2019 6.750 7.000 6.510 6.750 7,047 +0.04(+0.61%)
Mar 22, 2019 6.800 7.000 6.010 6.709 13,200 -0.09(-1.34%)
Mar 21, 2019 7.000 7.000 6.755 6.800 853 -0.10(-1.45%)
Mar 20, 2019 6.550 6.900 6.010 6.900 5,236 +0.00(+0.00%)
Mar 19, 2019 6.750 7.500 6.650 6.900 8,841 -0.20(-2.82%)
Mar 18, 2019 7.100 7.100 6.605 7.100 4,024 -0.15(-2.07%)
Mar 15, 2019 7.000 7.500 7.000 7.250 1,900 +0.25(+3.57%)
Mar 14, 2019 7.490 8.050 7.000 7.000 7,069 +0.50(+7.69%)
Mar 13, 2019 6.700 7.490 6.500 6.500 7,343 +0.20(+3.17%)
Mar 12, 2019 6.000 6.300 6.000 6.300 1,548 +0.31(+5.18%)
Mar 11, 2019 5.770 5.990 5.770 5.990 1,640 +0.19(+3.28%)
Mar 08, 2019 5.900 6.000 5.500 5.800 6,600 -0.10(-1.69%)
Mar 07, 2019 6.200 6.200 5.650 5.900 5,125 -0.56(-8.67%)
Mar 06, 2019 7.000 7.050 6.460 6.460 8,264 -0.15(-2.27%)
Mar 05, 2019 7.450 7.450 6.400 6.610 3,177 -0.59(-8.19%)
Mar 04, 2019 7.800 7.990 7.200 7.200 8,341 -0.30(-4.04%)
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.