Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.150 7.228 7.057 7.199 1,429,391 +0.08(+1.08%)
Jun 27, 2019 7.006 7.141 7.006 7.121 506,745 +0.17(+2.50%)
Jun 26, 2019 6.784 6.986 6.755 6.948 609,898 +0.28(+4.20%)
Jun 25, 2019 6.803 6.851 6.658 6.668 819,080 -0.14(-2.12%)
Jun 24, 2019 6.822 6.842 6.774 6.813 912,225 -0.01(-0.14%)
Jun 21, 2019 6.890 6.909 6.793 6.822 984,293 -0.12(-1.67%)
Jun 20, 2019 6.938 7.006 6.899 6.938 809,314 +0.13(+1.84%)
Jun 19, 2019 6.909 6.967 6.755 6.813 614,244 -0.06(-0.84%)
Jun 18, 2019 6.687 6.919 6.687 6.870 902,704 +0.25(+3.79%)
Jun 17, 2019 6.687 6.755 6.610 6.620 589,794 +0.00(+0.00%)
Jun 14, 2019 6.880 6.924 6.571 6.620 968,023 -0.39(-5.51%)
Jun 13, 2019 6.996 7.083 6.948 7.006 509,655 +0.05(+0.69%)
Jun 12, 2019 7.083 7.121 6.899 6.957 600,768 -0.15(-2.17%)
Jun 11, 2019 7.256 7.256 7.073 7.112 762,774 -0.03(-0.41%)
Jun 10, 2019 6.919 7.228 6.919 7.141 1,224,779 +0.32(+4.67%)
Jun 07, 2019 6.851 6.870 6.755 6.822 772,573 -0.03(-0.42%)
Jun 06, 2019 6.735 6.875 6.716 6.851 773,767 +0.10(+1.43%)
Jun 05, 2019 6.899 6.948 6.678 6.755 1,371,096 -0.10(-1.41%)
Jun 04, 2019 6.465 6.870 6.407 6.851 1,606,145 +0.50(+7.90%)
Jun 03, 2019 6.263 6.407 6.214 6.349 1,349,146 +0.10(+1.54%)
May 31, 2019 6.349 6.404 6.209 6.253 851,955 -0.19(-2.99%)
May 30, 2019 6.340 6.504 6.340 6.446 1,132,262 +0.13(+1.98%)
May 29, 2019 6.224 6.340 6.185 6.320 1,541,230 +0.05(+0.77%)
May 28, 2019 6.369 6.398 6.214 6.272 926,036 -0.05(-0.76%)
May 24, 2019 6.456 6.523 6.311 6.320 573,186 -0.08(-1.21%)
May 23, 2019 6.523 6.546 6.311 6.398 967,324 -0.25(-3.77%)
May 22, 2019 6.687 6.774 6.620 6.649 564,936 -0.12(-1.71%)
May 21, 2019 6.909 6.948 6.745 6.764 1,149,947 -0.04(-0.57%)
May 20, 2019 6.813 6.861 6.784 6.803 1,842,118 -0.11(-1.54%)
May 17, 2019 6.716 7.025 6.716 6.909 1,260,782 -0.09(-1.24%)
May 16, 2019 7.006 7.073 6.919 6.996 1,192,197 -0.06(-0.82%)
May 15, 2019 6.880 7.092 6.870 7.054 688,517 +0.11(+1.53%)
May 14, 2019 6.948 7.092 6.938 6.948 989,520 +0.07(+0.98%)
May 13, 2019 7.054 7.102 6.755 6.880 1,704,410 -0.40(-5.44%)
May 10, 2019 7.305 7.425 7.184 7.276 975,070 -0.07(-0.92%)
May 09, 2019 7.343 7.411 7.258 7.343 1,335,832 -0.14(-1.93%)
May 08, 2019 7.449 7.556 7.401 7.488 1,570,486 -0.04(-0.51%)
May 07, 2019 7.720 7.720 7.392 7.527 1,557,701 -0.20(-2.62%)
May 06, 2019 7.913 7.990 7.633 7.729 1,926,341 -0.39(-4.76%)
May 03, 2019 8.598 8.752 8.048 8.115 1,837,596 -0.53(-6.14%)
May 02, 2019 8.656 8.771 8.569 8.646 721,803 -0.02(-0.22%)
May 01, 2019 8.858 8.935 8.627 8.665 822,480 -0.08(-0.88%)
Apr 30, 2019 8.791 8.858 8.675 8.742 921,294 -0.06(-0.66%)
Apr 29, 2019 8.810 8.916 8.742 8.800 770,868 -0.05(-0.55%)
Apr 26, 2019 8.984 9.013 8.781 8.849 1,105,231 -0.22(-2.45%)
Apr 25, 2019 9.167 9.399 9.061 9.071 1,236,017 -0.10(-1.05%)
Apr 24, 2019 8.781 9.254 8.781 9.167 2,174,743 +0.45(+5.20%)
Apr 23, 2019 8.588 8.849 8.588 8.714 802,285 +0.13(+1.46%)
Apr 22, 2019 8.636 8.704 8.569 8.588 471,091 -0.13(-1.44%)
Apr 18, 2019 8.714 8.805 8.685 8.714 660,133 +0.00(+0.00%)
Apr 17, 2019 8.820 8.868 8.646 8.714 710,118 +0.01(+0.11%)
Apr 16, 2019 8.762 8.907 8.694 8.704 561,425 -0.02(-0.22%)
Apr 15, 2019 8.781 8.847 8.714 8.723 788,912 -0.07(-0.77%)
Apr 12, 2019 8.733 8.810 8.685 8.791 519,194 +0.13(+1.45%)
Apr 11, 2019 8.656 8.742 8.632 8.665 489,674 +0.02(+0.22%)
Apr 10, 2019 8.550 8.714 8.550 8.646 500,266 +0.08(+0.90%)
Apr 09, 2019 8.588 8.656 8.540 8.569 509,046 -0.08(-0.89%)
Apr 08, 2019 8.607 8.665 8.540 8.646 380,251 +0.01(+0.11%)
Apr 05, 2019 8.617 8.729 8.578 8.636 530,283 +0.07(+0.79%)
Apr 04, 2019 8.598 8.680 8.511 8.569 634,326 +0.00(+0.00%)
Apr 03, 2019 8.530 8.675 8.492 8.569 750,097 +0.14(+1.60%)
Apr 02, 2019 8.482 8.530 8.405 8.434 858,027 -0.03(-0.34%)
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.