Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.451 5.691 5.065 5.453 421,901 -0.15(-2.67%)
Jul 30, 2019 6.874 6.896 5.443 5.603 449,517 -1.29(-18.77%)
Jul 29, 2019 6.461 7.054 6.461 6.897 339,485 +0.40(+6.19%)
Jul 26, 2019 6.138 6.534 6.138 6.495 261,527 +0.43(+7.16%)
Jul 25, 2019 5.389 6.068 5.389 6.061 288,912 +0.64(+11.90%)
Jul 24, 2019 5.407 5.416 5.135 5.416 275,716 +0.01(+0.17%)
Jul 23, 2019 5.509 5.653 5.407 5.407 66,905 -0.10(-1.85%)
Jul 22, 2019 5.559 5.683 5.387 5.509 149,281 -0.07(-1.29%)
Jul 19, 2019 5.803 5.837 5.554 5.581 160,323 -0.14(-2.39%)
Jul 18, 2019 5.601 5.835 5.592 5.717 255,034 +0.12(+2.19%)
Jul 17, 2019 5.138 5.596 5.138 5.595 488,736 +0.46(+8.90%)
Jul 16, 2019 4.795 5.246 4.794 5.138 208,049 +0.34(+6.98%)
Jul 15, 2019 4.415 4.802 4.415 4.802 163,529 +0.35(+7.92%)
Jul 12, 2019 4.494 4.506 4.410 4.450 50,101 -0.05(-1.13%)
Jul 11, 2019 4.210 4.551 4.192 4.501 288,852 +0.25(+5.97%)
Jul 10, 2019 4.475 4.475 4.218 4.247 395,107 -0.31(-6.82%)
Jul 09, 2019 4.569 4.773 4.553 4.558 101,775 +0.03(+0.62%)
Jul 08, 2019 4.353 4.530 4.249 4.530 166,265 +0.18(+4.08%)
Jul 05, 2019 4.554 4.554 4.315 4.352 122,246 -0.20(-4.39%)
Jul 03, 2019 4.572 4.643 4.531 4.552 38,076 -0.04(-0.93%)
Jul 02, 2019 4.164 4.639 4.164 4.595 179,812 +0.43(+10.41%)
Jul 01, 2019 3.871 4.238 3.870 4.162 135,172 +0.00(+0.00%)
Jun 28, 2019 4.234 4.359 4.150 4.162 296,598 -0.24(-5.36%)
Jun 27, 2019 4.351 4.441 4.289 4.397 68,458 +0.05(+1.26%)
Jun 26, 2019 4.599 4.599 4.261 4.342 201,586 -0.44(-9.26%)
Jun 25, 2019 4.736 4.785 4.641 4.785 73,227 +0.17(+3.67%)
Jun 24, 2019 4.434 4.643 4.434 4.616 156,441 +0.10(+2.20%)
Jun 21, 2019 4.428 4.566 4.397 4.516 121,529 +0.04(+0.87%)
Jun 20, 2019 4.526 4.526 4.273 4.477 265,857 -0.35(-7.30%)
Jun 19, 2019 4.701 4.918 4.660 4.830 173,465 +0.11(+2.26%)
Jun 18, 2019 4.876 4.876 4.565 4.723 366,365 -0.28(-5.55%)
Jun 17, 2019 5.349 5.428 4.962 5.001 182,253 -0.23(-4.32%)
Jun 14, 2019 4.850 5.266 4.850 5.227 253,102 +0.34(+6.92%)
Jun 13, 2019 4.938 5.096 4.889 4.889 194,426 -0.37(-6.95%)
Jun 12, 2019 4.999 5.276 4.999 5.254 289,530 +0.45(+9.35%)
Jun 11, 2019 4.680 4.817 4.595 4.805 139,838 +0.01(+0.16%)
Jun 10, 2019 4.562 4.810 4.459 4.797 175,474 +0.15(+3.32%)
Jun 07, 2019 4.588 4.705 4.526 4.643 137,599 +0.06(+1.20%)
Jun 06, 2019 4.667 4.759 4.508 4.588 156,220 -0.10(-2.06%)
Jun 05, 2019 4.226 4.748 4.226 4.685 198,323 +0.48(+11.33%)
Jun 04, 2019 4.411 4.488 4.188 4.208 265,707 -0.33(-7.22%)
Jun 03, 2019 4.603 4.716 4.490 4.535 117,973 -0.12(-2.61%)
May 31, 2019 4.748 4.766 4.483 4.657 243,058 +0.17(+3.73%)
May 30, 2019 4.144 4.501 4.132 4.489 120,886 +0.34(+8.16%)
May 29, 2019 4.342 4.462 4.151 4.151 311,787 -0.01(-0.19%)
May 28, 2019 3.975 4.168 3.974 4.159 187,627 +0.15(+3.75%)
May 24, 2019 3.805 4.123 3.805 4.008 125,546 +0.00(+0.10%)
May 23, 2019 3.676 4.034 3.676 4.004 284,669 +0.50(+14.23%)
May 22, 2019 3.189 3.506 3.189 3.506 169,317 +0.37(+11.64%)
May 21, 2019 3.298 3.311 3.134 3.140 123,658 -0.21(-6.19%)
May 20, 2019 3.276 3.377 3.256 3.347 217,456 +0.07(+2.19%)
May 17, 2019 3.091 3.276 3.091 3.276 148,647 +0.21(+6.96%)
May 16, 2019 3.010 3.082 2.981 3.063 149,400 -0.03(-0.93%)
May 15, 2019 3.305 3.306 3.085 3.091 156,913 -0.07(-2.30%)
May 14, 2019 3.335 3.340 3.104 3.164 174,590 -0.22(-6.50%)
May 13, 2019 3.198 3.424 3.198 3.384 169,548 +0.23(+7.12%)
May 10, 2019 3.255 3.371 3.136 3.159 97,424 -0.08(-2.55%)
May 09, 2019 3.294 3.424 3.211 3.242 229,720 +0.01(+0.25%)
May 08, 2019 3.321 3.376 3.141 3.234 250,370 -0.08(-2.43%)
May 07, 2019 3.362 3.448 3.314 3.314 173,113 +0.04(+1.25%)
May 06, 2019 3.426 3.489 3.254 3.274 321,811 -0.05(-1.44%)
May 03, 2019 3.485 3.485 3.279 3.321 306,333 -0.17(-4.77%)
May 02, 2019 3.327 3.561 3.327 3.488 633,167 +0.25(+7.69%)
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.