Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.150 5.200 5.020 5.090 21,900 -0.13(-2.49%)
Nov 29, 2018 5.220 5.270 5.172 5.220 49,519 +0.00(+0.00%)
Nov 28, 2018 5.350 5.350 5.130 5.220 84,064 -0.18(-3.33%)
Nov 27, 2018 5.400 5.460 5.330 5.400 40,786 -0.18(-3.23%)
Nov 26, 2018 5.690 5.740 5.520 5.580 113,336 -0.02(-0.36%)
Nov 23, 2018 5.480 5.660 5.480 5.600 18,500 +0.12(+2.19%)
Nov 21, 2018 5.480 5.480 5.480 0 -0.04(-0.72%)
Nov 20, 2018 5.520 5.529 5.432 5.520 12,001 -0.02(-0.36%)
Nov 19, 2018 5.560 5.560 5.500 5.540 13,793 -0.02(-0.37%)
Nov 16, 2018 5.570 5.600 5.510 5.560 44,100 -0.01(-0.18%)
Nov 15, 2018 5.560 5.570 5.456 5.570 26,185 +0.07(+1.27%)
Nov 14, 2018 5.250 5.700 5.250 5.500 46,807 +0.12(+2.23%)
Nov 13, 2018 5.220 5.380 5.220 5.380 14,867 +0.22(+4.26%)
Nov 12, 2018 5.440 5.470 5.160 5.160 74,683 -0.30(-5.49%)
Nov 09, 2018 5.340 5.460 5.340 5.460 16,100 -0.02(-0.36%)
Nov 08, 2018 5.360 5.480 5.310 5.480 24,349 +0.12(+2.24%)
Nov 07, 2018 5.380 5.437 5.360 5.360 8,353 -0.04(-0.74%)
Nov 06, 2018 5.410 5.450 5.370 5.400 11,428 -0.05(-0.92%)
Nov 05, 2018 5.310 5.450 5.310 5.450 15,744 +0.13(+2.44%)
Nov 02, 2018 5.350 5.350 5.320 5.320 5,500 -0.02(-0.37%)
Nov 01, 2018 5.295 5.350 5.295 5.340 8,187 +0.09(+1.71%)
Oct 31, 2018 5.300 5.310 5.250 5.250 10,287 -0.01(-0.19%)
Oct 30, 2018 5.260 5.340 5.230 5.260 11,746 +0.00(+0.00%)
Oct 29, 2018 5.260 5.260 5.173 5.260 7,291 -0.02(-0.28%)
Oct 26, 2018 5.150 5.280 5.150 5.275 13,000 +0.12(+2.43%)
Oct 25, 2018 5.220 5.220 5.150 5.150 2,713 -0.01(-0.19%)
Oct 24, 2018 5.150 5.240 5.150 5.160 13,250 +0.04(+0.78%)
Oct 23, 2018 5.170 5.200 5.120 5.120 6,739 -0.07(-1.35%)
Oct 22, 2018 5.230 5.230 5.150 5.190 10,917 -0.01(-0.19%)
Oct 19, 2018 5.200 5.240 5.170 5.200 67,800 +0.00(+0.00%)
Oct 18, 2018 5.260 5.279 5.160 5.200 30,615 -0.10(-1.89%)
Oct 17, 2018 5.310 5.340 5.300 5.300 7,484 -0.03(-0.56%)
Oct 16, 2018 5.310 5.340 5.300 5.330 7,571 +0.03(+0.57%)
Oct 15, 2018 5.330 5.340 5.300 5.300 27,139 +0.00(+0.00%)
Oct 12, 2018 5.290 5.340 5.285 5.300 14,100 +0.05(+0.95%)
Oct 11, 2018 5.300 5.324 5.250 5.250 16,735 -0.05(-0.94%)
Oct 10, 2018 5.330 5.350 5.300 5.300 14,875 -0.02(-0.38%)
Oct 09, 2018 5.340 5.350 5.320 5.320 12,408 -0.02(-0.37%)
Oct 08, 2018 5.300 5.340 5.300 5.340 10,843 +0.04(+0.75%)
Oct 05, 2018 5.300 5.330 5.300 5.300 12,100 -0.02(-0.38%)
Oct 04, 2018 5.350 5.350 5.300 5.320 21,140 -0.01(-0.19%)
Oct 03, 2018 5.300 5.330 5.300 5.330 13,149 +0.03(+0.57%)
Oct 02, 2018 5.290 5.330 5.290 5.300 24,889 -0.01(-0.19%)
Oct 01, 2018 5.250 5.350 5.233 5.310 32,162 +0.06(+1.14%)
Sep 28, 2018 5.300 5.350 5.250 5.250 10,400 +0.00(+0.00%)
Sep 27, 2018 5.300 5.350 5.250 5.250 12,870 -0.05(-0.94%)
Sep 26, 2018 5.290 5.350 5.250 5.300 17,273 +0.10(+1.92%)
Sep 25, 2018 5.250 5.300 5.200 5.200 121,037 -0.05(-0.95%)
Sep 24, 2018 5.350 5.400 5.250 5.250 23,738 -0.10(-1.87%)
Sep 21, 2018 5.400 5.400 5.300 5.350 9,300 +0.00(+0.00%)
Sep 20, 2018 5.250 5.450 5.250 5.350 43,515 +0.05(+0.94%)
Sep 19, 2018 5.250 5.300 5.250 5.300 30,808 +0.05(+0.95%)
Sep 18, 2018 5.250 5.300 5.250 5.250 7,405 +0.00(+0.00%)
Sep 17, 2018 5.250 5.300 5.250 5.250 35,284 +0.05(+0.96%)
Sep 14, 2018 5.250 5.300 5.200 5.200 60,400 -0.05(-0.95%)
Sep 13, 2018 5.300 5.350 5.250 5.250 8,176 -0.05(-0.94%)
Sep 12, 2018 5.250 5.300 5.225 5.300 89,041 +0.05(+0.95%)
Sep 11, 2018 5.300 5.300 5.250 5.250 32,434 -0.05(-0.94%)
Sep 10, 2018 5.300 5.300 5.250 5.300 43,677 +0.05(+0.95%)
Sep 07, 2018 5.300 5.300 5.200 5.250 15,800 -0.05(-0.94%)
Sep 06, 2018 5.250 5.300 5.250 5.300 52,244 +0.05(+0.95%)
Sep 05, 2018 5.300 5.300 5.240 5.250 12,490 +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.