Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.520 6.840 6.320 6.470 45,556 +0.00(+0.00%)
Jun 28, 2018 6.650 6.770 6.310 6.470 67,204 -0.24(-3.58%)
Jun 27, 2018 6.950 7.550 6.470 6.710 232,259 -0.19(-2.75%)
Jun 26, 2018 6.510 7.570 6.149 6.900 392,353 +0.53(+8.32%)
Jun 25, 2018 6.820 6.886 6.110 6.370 131,114 -0.46(-6.73%)
Jun 22, 2018 7.020 7.150 6.460 6.830 360,252 -0.32(-4.48%)
Jun 21, 2018 8.300 8.400 6.940 7.150 1,345,751 -1.49(-17.25%)
Jun 20, 2018 11.38 11.60 8.470 8.640 12,108,810 +2.03(+30.71%)
Jun 19, 2018 4.150 6.840 4.100 6.610 3,938,520 +2.66(+67.34%)
Jun 18, 2018 4.160 4.160 3.950 3.950 32,785 -0.12(-2.95%)
Jun 15, 2018 4.050 4.050 4.070 9,032 +0.02(+0.49%)
Jun 14, 2018 4.100 4.150 4.021 4.050 14,260 -0.02(-0.49%)
Jun 13, 2018 3.883 4.140 3.870 4.070 201,904 +0.14(+3.56%)
Jun 12, 2018 3.990 3.990 3.930 3.930 6,182 +0.01(+0.26%)
Jun 11, 2018 3.880 3.980 3.862 3.920 16,650 +0.04(+1.03%)
Jun 08, 2018 3.810 3.960 3.810 3.880 8,525 +0.08(+2.11%)
Jun 07, 2018 3.790 3.850 3.790 3.800 11,964 -0.01(-0.26%)
Jun 06, 2018 3.880 3.890 3.810 3.810 16,401 -0.05(-1.30%)
Jun 05, 2018 3.900 3.920 3.808 3.860 31,111 +0.03(+0.78%)
Jun 04, 2018 3.970 4.000 3.750 3.830 79,297 -0.16(-4.01%)
Jun 01, 2018 3.980 4.020 3.960 3.990 24,945 +0.01(+0.25%)
May 31, 2018 4.020 4.100 3.980 3.980 11,583 -0.04(-1.00%)
May 30, 2018 4.130 4.150 4.020 4.020 12,169 -0.08(-1.95%)
May 29, 2018 4.050 4.120 4.000 4.100 26,954 +0.05(+1.23%)
May 25, 2018 4.050 4.050 4.050 0 +0.04(+1.00%)
May 24, 2018 4.000 4.021 4.000 4.010 22,865 -0.03(-0.74%)
May 23, 2018 4.060 4.080 4.000 4.040 11,680 -0.01(-0.25%)
May 22, 2018 4.120 4.180 4.050 4.050 44,071 -0.11(-2.64%)
May 21, 2018 4.250 4.250 4.120 4.160 11,999 -0.09(-2.12%)
May 18, 2018 4.220 4.260 4.170 4.250 35,952 +0.04(+0.95%)
May 17, 2018 4.100 4.230 4.085 4.210 17,414 +0.13(+3.19%)
May 16, 2018 3.970 4.100 3.970 4.080 12,220 +0.07(+1.75%)
May 15, 2018 4.050 4.050 3.984 4.010 29,295 +0.01(+0.25%)
May 14, 2018 4.030 4.070 4.000 4.000 7,985 -0.08(-1.96%)
May 11, 2018 4.260 4.260 3.850 4.080 20,682 -0.01(-0.24%)
May 10, 2018 4.030 4.190 4.030 4.090 9,989 +0.03(+0.74%)
May 09, 2018 4.190 4.190 3.650 4.060 43,025 -0.08(-1.93%)
May 08, 2018 4.230 4.230 4.100 4.140 11,222 +0.04(+0.98%)
May 07, 2018 4.220 4.250 4.100 4.100 13,057 -0.14(-3.30%)
May 04, 2018 4.170 4.270 4.170 4.240 6,468 +0.06(+1.44%)
May 03, 2018 4.150 4.310 4.120 4.180 14,126 +0.02(+0.48%)
May 02, 2018 4.110 4.240 4.110 4.160 21,914 -0.04(-0.95%)
May 01, 2018 4.260 4.260 4.162 4.200 6,469 +0.03(+0.72%)
Apr 30, 2018 4.240 4.365 4.170 4.170 11,922 -0.06(-1.42%)
Apr 27, 2018 4.165 4.380 4.160 4.230 22,789 +0.03(+0.71%)
Apr 26, 2018 4.410 4.410 4.170 4.200 23,098 -0.26(-5.83%)
Apr 25, 2018 4.424 4.490 4.424 4.460 2,426 -0.04(-0.89%)
Apr 24, 2018 4.600 4.631 4.450 4.500 11,991 -0.11(-2.39%)
Apr 23, 2018 4.580 4.640 4.416 4.610 18,914 -0.02(-0.43%)
Apr 20, 2018 4.570 4.680 4.570 4.630 11,789 +0.11(+2.43%)
Apr 19, 2018 4.660 4.860 4.510 4.520 30,193 -0.15(-3.21%)
Apr 18, 2018 4.850 4.960 4.650 4.670 24,982 -0.21(-4.30%)
Apr 17, 2018 4.860 4.970 4.860 4.880 24,202 +0.02(+0.41%)
Apr 16, 2018 4.970 4.980 4.770 4.860 11,128 -0.13(-2.61%)
Apr 13, 2018 4.990 5.030 4.810 4.990 30,292 +0.00(+0.00%)
Apr 12, 2018 4.910 5.000 4.900 4.990 28,430 +0.02(+0.40%)
Apr 11, 2018 4.980 5.150 4.830 4.970 21,180 -0.06(-1.19%)
Apr 10, 2018 5.350 5.589 4.800 5.030 74,749 -0.28(-5.27%)
Apr 09, 2018 5.100 5.310 4.990 5.310 31,430 +0.23(+4.53%)
Apr 06, 2018 5.170 5.435 4.700 5.080 53,055 -0.12(-2.31%)
Apr 05, 2018 5.310 5.480 5.120 5.200 16,905 -0.14(-2.62%)
Apr 04, 2018 5.372 5.590 5.340 5.340 27,362 -0.08(-1.48%)
Apr 03, 2018 5.480 5.610 5.220 5.420 47,092 +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.