Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.410 7.260 6.410 7.080 737,900 +0.68(+10.62%)
Jun 27, 2019 6.840 7.000 6.290 6.400 123,942 -0.41(-6.02%)
Jun 26, 2019 7.160 7.206 6.760 6.810 99,496 -0.32(-4.49%)
Jun 25, 2019 7.240 7.380 7.100 7.130 90,893 -0.09(-1.25%)
Jun 24, 2019 7.800 7.800 7.200 7.220 145,925 -0.62(-7.91%)
Jun 21, 2019 7.820 8.040 7.610 7.840 264,200 -0.04(-0.51%)
Jun 20, 2019 7.350 7.890 7.350 7.880 285,874 +0.62(+8.54%)
Jun 19, 2019 6.900 7.335 6.830 7.260 131,680 +0.36(+5.22%)
Jun 18, 2019 6.610 6.960 6.610 6.900 159,060 +0.30(+4.55%)
Jun 17, 2019 6.890 6.940 6.560 6.600 176,444 -0.30(-4.35%)
Jun 14, 2019 6.940 7.150 6.740 6.900 150,900 -0.06(-0.86%)
Jun 13, 2019 6.720 7.060 6.660 6.960 144,868 +0.30(+4.50%)
Jun 12, 2019 6.490 6.720 6.415 6.660 164,771 +0.16(+2.46%)
Jun 11, 2019 6.630 6.750 6.180 6.500 246,319 -0.09(-1.37%)
Jun 10, 2019 6.760 6.760 6.530 6.590 361,176 +0.19(+2.97%)
Jun 07, 2019 6.620 6.750 5.940 6.400 428,800 -0.20(-3.03%)
Jun 06, 2019 7.170 7.380 6.470 6.600 354,073 -0.55(-7.69%)
Jun 05, 2019 7.350 7.460 6.990 7.150 209,428 -0.23(-3.12%)
Jun 04, 2019 7.750 7.835 7.280 7.380 158,995 -0.33(-4.28%)
Jun 03, 2019 7.660 7.890 7.550 7.710 432,641 +0.12(+1.58%)
May 31, 2019 7.930 7.950 6.870 7.590 108,000 -0.43(-5.36%)
May 30, 2019 8.170 8.290 7.880 8.020 90,260 -0.11(-1.35%)
May 29, 2019 8.040 8.210 7.890 8.130 146,433 +0.06(+0.74%)
May 28, 2019 7.970 8.290 7.910 8.070 189,675 +0.07(+0.88%)
May 24, 2019 8.150 8.550 7.880 8.000 299,700 -0.17(-2.08%)
May 23, 2019 8.570 8.640 8.060 8.170 113,968 -0.51(-5.88%)
May 22, 2019 8.700 8.960 8.530 8.680 69,822 -0.02(-0.23%)
May 21, 2019 8.890 8.940 8.620 8.700 128,931 -0.13(-1.47%)
May 20, 2019 9.020 9.160 8.670 8.830 135,352 -0.34(-3.71%)
May 17, 2019 9.490 9.789 9.075 9.170 272,400 -0.39(-4.08%)
May 16, 2019 9.660 10.09 9.340 9.560 164,655 -0.05(-0.52%)
May 15, 2019 9.370 9.870 9.370 9.610 158,357 +0.14(+1.48%)
May 14, 2019 9.620 9.820 9.240 9.470 104,575 -0.12(-1.25%)
May 13, 2019 9.500 9.705 9.340 9.590 117,167 +0.01(+0.10%)
May 10, 2019 9.170 9.810 8.980 9.580 172,200 +0.33(+3.57%)
May 09, 2019 10.47 10.92 9.240 9.250 205,906 -1.54(-14.27%)
May 08, 2019 10.30 10.86 10.22 10.79 78,802 +0.48(+4.66%)
May 07, 2019 10.87 11.03 9.800 10.31 201,633 -0.63(-5.76%)
May 06, 2019 10.31 11.04 10.16 10.94 196,421 +0.50(+4.79%)
May 03, 2019 10.09 10.54 10.09 10.44 70,900 +0.45(+4.50%)
May 02, 2019 9.830 10.04 9.720 9.990 46,474 +0.11(+1.11%)
May 01, 2019 9.970 10.08 9.830 9.880 40,918 -0.08(-0.80%)
Apr 30, 2019 10.01 10.27 9.685 9.960 121,037 -0.05(-0.50%)
Apr 29, 2019 9.880 10.31 9.770 10.01 105,132 +0.18(+1.83%)
Apr 26, 2019 9.440 10.00 9.370 9.830 139,300 +0.37(+3.91%)
Apr 25, 2019 9.850 9.850 8.860 9.460 114,291 -0.48(-4.83%)
Apr 24, 2019 10.22 10.22 9.710 9.940 125,209 -0.19(-1.88%)
Apr 23, 2019 10.08 10.56 9.890 10.13 282,253 +0.17(+1.71%)
Apr 22, 2019 9.840 9.990 9.510 9.960 187,742 +0.07(+0.71%)
Apr 18, 2019 10.19 10.37 9.770 9.890 164,100 -0.31(-3.04%)
Apr 17, 2019 10.15 10.29 9.680 10.20 67,631 +0.08(+0.79%)
Apr 16, 2019 10.17 10.70 10.07 10.12 211,779 -0.02(-0.20%)
Apr 15, 2019 10.17 10.29 9.830 10.14 157,609 +0.01(+0.10%)
Apr 12, 2019 9.740 10.18 9.720 10.13 188,200 +0.37(+3.79%)
Apr 11, 2019 9.770 10.21 9.480 9.760 110,633 +0.01(+0.10%)
Apr 10, 2019 9.260 9.810 9.180 9.750 225,103 +0.49(+5.29%)
Apr 09, 2019 9.930 9.930 9.240 9.260 138,637 -0.69(-6.93%)
Apr 08, 2019 10.17 10.17 9.840 9.950 150,395 -0.23(-2.26%)
Apr 05, 2019 9.990 10.39 9.990 10.18 96,700 +0.24(+2.41%)
Apr 04, 2019 10.30 10.43 9.915 9.940 85,934 -0.39(-3.78%)
Apr 03, 2019 10.93 11.05 10.27 10.33 288,010 -0.59(-5.40%)
Apr 02, 2019 10.75 11.23 10.00 10.92 240,717 +0.22(+2.06%)
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.