Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.267 6.283 6.056 6.121 4,509,802 -0.12(-1.96%)
May 30, 2018 6.121 6.259 6.080 6.243 2,730,490 +0.17(+2.81%)
May 29, 2018 6.039 6.178 5.982 6.072 4,194,716 -0.01(-0.13%)
May 25, 2018 6.080 6.080 6.080 0 -0.19(-2.99%)
May 24, 2018 6.251 6.308 6.169 6.267 2,132,952 +0.02(+0.39%)
May 23, 2018 6.161 6.283 6.113 6.243 2,047,204 +0.02(+0.39%)
May 22, 2018 6.349 6.471 6.202 6.218 4,591,640 -0.09(-1.42%)
May 21, 2018 5.982 6.349 5.958 6.308 5,092,395 +0.39(+6.60%)
May 18, 2018 5.860 6.113 5.860 5.917 4,610,523 +0.08(+1.39%)
May 17, 2018 5.714 6.031 5.714 5.836 7,019,386 +0.14(+2.43%)
May 16, 2018 5.819 5.868 5.689 5.697 4,821,151 -0.11(-1.82%)
May 15, 2018 5.901 5.917 5.640 5.803 9,525,566 -0.14(-2.33%)
May 14, 2018 6.064 6.161 5.917 5.942 8,090,292 -0.08(-1.35%)
May 11, 2018 6.463 6.487 5.958 6.023 8,198,416 -0.42(-6.57%)
May 10, 2018 6.381 6.585 6.381 6.446 5,304,451 +0.08(+1.28%)
May 09, 2018 7.317 7.423 6.218 6.365 14,206,373 -0.61(-8.75%)
May 08, 2018 6.861 7.122 6.788 6.975 5,108,781 +0.11(+1.54%)
May 07, 2018 6.633 6.894 6.633 6.869 3,167,645 +0.29(+4.46%)
May 04, 2018 6.715 6.878 6.519 6.576 6,099,220 -0.16(-2.42%)
May 03, 2018 7.089 7.122 6.715 6.739 4,126,694 -0.34(-4.83%)
May 02, 2018 7.081 7.130 7.032 7.081 2,122,828 +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.