Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.810 5.080 4.810 5.080 31,900 +0.26(+5.39%)
May 30, 2019 5.000 5.040 4.800 4.820 41,427 -0.18(-3.60%)
May 29, 2019 4.904 5.020 4.904 5.000 9,125 -0.03(-0.60%)
May 28, 2019 5.120 5.197 4.935 5.030 8,471 -0.15(-2.90%)
May 24, 2019 5.100 5.180 4.910 5.180 28,300 +0.09(+1.77%)
May 23, 2019 5.060 5.190 4.976 5.090 8,165 -0.07(-1.36%)
May 22, 2019 5.086 5.180 5.056 5.160 11,195 +0.04(+0.78%)
May 21, 2019 4.960 5.190 4.960 5.120 8,969 +0.22(+4.49%)
May 20, 2019 5.110 5.152 4.810 4.900 28,460 -0.28(-5.41%)
May 17, 2019 5.120 5.230 5.060 5.180 27,600 +0.03(+0.67%)
May 16, 2019 5.120 5.200 5.120 5.146 47,704 +0.04(+0.70%)
May 15, 2019 5.150 5.320 5.110 5.110 112,188 +0.11(+2.20%)
May 14, 2019 5.890 5.900 5.000 5.000 43,366 -0.89(-15.11%)
May 13, 2019 6.030 6.030 5.630 5.890 21,657 -0.15(-2.48%)
May 10, 2019 5.840 6.090 5.650 6.040 48,200 +0.19(+3.25%)
May 09, 2019 5.970 6.000 5.850 5.850 24,585 -0.18(-2.99%)
May 08, 2019 6.110 6.110 5.910 6.030 18,970 -0.12(-1.95%)
May 07, 2019 5.900 6.150 5.761 6.150 78,682 +0.15(+2.50%)
May 06, 2019 5.820 6.300 5.762 6.000 80,980 +0.13(+2.21%)
May 03, 2019 6.030 6.100 5.800 5.870 30,400 -0.13(-2.17%)
May 02, 2019 6.000 6.160 5.620 6.000 46,840 +0.09(+1.52%)
May 01, 2019 5.530 6.490 5.200 5.910 200,843 +0.30(+5.35%)
Apr 30, 2019 6.330 6.600 5.140 5.610 117,431 -0.64(-10.24%)
Apr 29, 2019 6.600 6.600 6.250 6.250 38,475 -0.39(-5.87%)
Apr 26, 2019 6.720 6.720 6.140 6.640 65,200 +0.24(+3.75%)
Apr 25, 2019 6.790 6.790 6.335 6.400 43,784 -0.12(-1.84%)
Apr 24, 2019 6.310 6.675 6.160 6.520 35,470 +0.28(+4.49%)
Apr 23, 2019 6.400 6.450 6.223 6.240 32,407 -0.19(-2.95%)
Apr 22, 2019 6.520 6.540 6.250 6.430 9,421 -0.09(-1.38%)
Apr 18, 2019 6.450 6.683 6.210 6.520 19,800 +0.17(+2.68%)
Apr 17, 2019 6.660 6.707 6.000 6.350 100,169 -0.07(-1.09%)
Apr 16, 2019 6.860 6.983 6.340 6.420 85,579 -0.45(-6.55%)
Apr 15, 2019 6.610 6.930 6.449 6.870 102,651 +0.35(+5.37%)
Apr 12, 2019 6.380 6.650 6.281 6.520 31,400 +0.11(+1.72%)
Apr 11, 2019 6.430 6.650 6.260 6.410 61,174 +0.06(+0.94%)
Apr 10, 2019 6.000 6.490 6.000 6.350 70,850 +0.41(+6.90%)
Apr 09, 2019 5.900 6.050 5.860 5.940 37,205 -0.04(-0.67%)
Apr 08, 2019 6.000 6.150 5.950 5.980 73,039 +0.01(+0.17%)
Apr 05, 2019 5.920 6.100 5.920 5.970 19,400 +0.05(+0.84%)
Apr 04, 2019 5.910 6.060 5.869 5.920 31,740 -0.03(-0.50%)
Apr 03, 2019 5.710 5.970 5.710 5.950 32,746 +0.29(+5.12%)
Apr 02, 2019 5.950 6.180 5.660 5.660 89,186 -0.33(-5.51%)
Apr 01, 2019 6.000 6.150 5.871 5.990 35,145 +0.00(+0.00%)
Mar 29, 2019 5.700 6.130 5.628 5.990 98,400 +0.21(+3.63%)
Mar 28, 2019 5.340 6.145 5.340 5.780 197,595 +0.43(+8.04%)
Mar 27, 2019 5.180 5.480 5.117 5.350 56,020 +0.05(+0.94%)
Mar 26, 2019 5.364 5.520 5.170 5.300 56,379 -0.05(-0.93%)
Mar 25, 2019 5.340 5.600 5.125 5.350 56,933 +0.05(+0.94%)
Mar 22, 2019 5.400 5.640 5.100 5.300 57,300 -0.19(-3.46%)
Mar 21, 2019 5.600 5.690 5.400 5.490 45,141 -0.05(-0.90%)
Mar 20, 2019 5.590 5.720 5.400 5.540 67,849 +0.04(+0.73%)
Mar 19, 2019 5.740 5.740 5.304 5.500 59,781 -0.15(-2.65%)
Mar 18, 2019 5.780 5.780 5.350 5.650 72,335 -0.06(-1.05%)
Mar 15, 2019 5.530 5.710 5.350 5.710 57,200 +0.22(+4.01%)
Mar 14, 2019 5.230 5.640 5.110 5.490 119,025 +0.30(+5.78%)
Mar 13, 2019 5.245 5.300 5.010 5.190 57,652 -0.04(-0.76%)
Mar 12, 2019 5.240 5.380 5.151 5.230 46,405 -0.07(-1.32%)
Mar 11, 2019 5.130 5.538 5.020 5.300 146,735 +0.17(+3.31%)
Mar 08, 2019 4.960 5.290 4.830 5.130 156,400 +0.20(+4.06%)
Mar 07, 2019 4.940 5.440 4.890 4.930 185,118 +0.04(+0.82%)
Mar 06, 2019 5.190 5.190 4.820 4.890 121,742 -0.31(-5.96%)
Mar 05, 2019 5.110 5.240 4.890 5.200 75,740 +0.10(+1.96%)
Mar 04, 2019 5.090 5.130 4.770 5.100 61,517 -0.03(-0.58%)
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.
 
bottom clear