Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.269 6.286 6.058 6.123 4,508,315 -0.12(-1.96%)
May 30, 2018 6.123 6.261 6.082 6.245 2,729,589 +0.17(+2.82%)
May 29, 2018 6.041 6.180 5.984 6.074 4,193,333 -0.01(-0.13%)
May 25, 2018 6.082 6.082 6.082 0 -0.19(-2.99%)
May 24, 2018 6.253 6.310 6.172 6.269 2,132,248 +0.02(+0.39%)
May 23, 2018 6.163 6.286 6.115 6.245 2,046,529 +0.02(+0.39%)
May 22, 2018 6.351 6.473 6.204 6.220 4,590,126 -0.09(-1.42%)
May 21, 2018 5.984 6.351 5.960 6.310 5,090,716 +0.39(+6.60%)
May 18, 2018 5.862 6.115 5.862 5.919 4,609,002 +0.08(+1.39%)
May 17, 2018 5.716 6.033 5.716 5.838 7,017,072 +0.14(+2.43%)
May 16, 2018 5.821 5.870 5.691 5.699 4,819,562 -0.11(-1.82%)
May 15, 2018 5.903 5.919 5.642 5.805 9,522,425 -0.14(-2.33%)
May 14, 2018 6.066 6.163 5.919 5.944 8,087,625 -0.08(-1.35%)
May 11, 2018 6.465 6.489 5.960 6.025 8,195,713 -0.42(-6.57%)
May 10, 2018 6.383 6.587 6.383 6.448 5,302,702 +0.08(+1.28%)
May 09, 2018 7.320 7.425 6.220 6.367 14,201,688 -0.61(-8.75%)
May 08, 2018 6.864 7.124 6.790 6.978 5,107,097 +0.11(+1.54%)
May 07, 2018 6.636 6.896 6.636 6.872 3,166,600 +0.29(+4.46%)
May 04, 2018 6.717 6.880 6.522 6.579 6,097,208 -0.16(-2.42%)
May 03, 2018 7.092 7.124 6.717 6.741 4,125,333 -0.34(-4.83%)
May 02, 2018 7.083 7.132 7.035 7.083 2,122,128 +0.02(+0.23%)
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.