Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.500 7.600 7.500 7.500 3,920 -0.15(-1.96%)
May 30, 2019 7.650 7.650 7.650 7.650 66 -0.37(-4.55%)
May 29, 2019 8.000 8.015 8.000 8.015 250 +0.02(+0.19%)
May 28, 2019 8.000 8.000 8.000 8.000 35 +0.10(+1.27%)
May 24, 2019 8.050 8.050 7.500 7.900 220 -0.12(-1.56%)
May 23, 2019 8.375 8.375 7.700 8.025 2,095 -0.62(-7.23%)
May 22, 2019 8.450 8.650 8.450 8.650 1,597 +0.00(+0.00%)
May 21, 2019 8.600 8.650 8.280 8.650 594 +0.25(+2.98%)
May 20, 2019 8.500 8.500 8.050 8.400 1,267 -0.35(-4.00%)
May 17, 2019 8.600 8.750 8.543 8.750 400 +0.00(+0.00%)
May 16, 2019 8.650 8.750 8.650 8.750 619 -0.10(-1.13%)
May 15, 2019 8.680 8.850 8.680 8.850 329 +0.20(+2.36%)
May 14, 2019 8.646 8.646 8.646 8.646 193 -0.02(-0.25%)
May 13, 2019 8.950 8.950 8.500 8.668 105 -0.13(-1.45%)
May 10, 2019 9.000 9.000 8.677 8.795 260 +0.20(+2.27%)
May 09, 2019 8.650 8.650 8.600 8.600 101 -0.35(-3.91%)
May 08, 2019 8.450 8.950 8.300 8.950 612 +0.35(+4.07%)
May 07, 2019 8.650 8.750 8.500 8.600 1,078 +0.30(+3.61%)
May 06, 2019 8.200 8.750 8.200 8.300 505 +0.20(+2.47%)
May 03, 2019 8.400 8.750 8.100 8.100 2,920 -0.36(-4.23%)
May 02, 2019 8.500 8.500 8.250 8.458 1,017 -0.08(-0.99%)
May 01, 2019 8.850 8.850 8.543 8.543 3,195 -0.31(-3.47%)
Apr 30, 2019 8.850 8.850 8.850 1 +0.00(+0.00%)
Apr 29, 2019 8.850 8.912 8.850 8.850 1,205 -0.15(-1.67%)
Apr 26, 2019 9.250 9.250 8.844 9.000 1,880 -0.41(-4.38%)
Apr 25, 2019 9.500 9.500 9.412 9.412 510 +0.01(+0.13%)
Apr 24, 2019 9.950 9.950 9.400 9.400 5,876 -0.60(-6.00%)
Apr 23, 2019 9.999 10.00 9.965 10.00 2,288 +0.14(+1.37%)
Apr 22, 2019 10.10 10.10 9.750 9.864 1,641 -0.19(-1.85%)
Apr 18, 2019 10.05 10.05 10.05 12 +0.00(+0.00%)
Apr 17, 2019 10.40 10.40 10.05 10.05 111 -0.25(-2.43%)
Apr 16, 2019 10.25 10.30 10.20 10.30 480 +0.30(+3.00%)
Apr 15, 2019 10.00 10.00 10.00 10.00 105 +0.00(+0.00%)
Apr 12, 2019 10.25 10.25 10.00 10.00 100 -0.45(-4.30%)
Apr 11, 2019 10.45 10.45 10.45 10.45 543 +0.45(+4.50%)
Apr 10, 2019 10.00 10.00 10.00 10.00 91 -0.35(-3.38%)
Apr 09, 2019 10.25 10.35 10.25 10.35 176 +0.25(+2.48%)
Apr 08, 2019 10.30 10.40 9.950 10.10 424 -0.15(-1.46%)
Apr 05, 2019 10.80 10.80 10.15 10.25 2,780 -0.15(-1.44%)
Apr 04, 2019 10.15 11.95 10.12 10.40 24,636 +0.70(+7.22%)
Apr 03, 2019 9.700 9.700 9.700 9.700 32 -0.25(-2.51%)
Apr 02, 2019 9.748 9.950 9.748 9.950 155 +0.25(+2.58%)
Apr 01, 2019 10.30 10.30 9.700 9.700 1,496 -0.60(-5.84%)
Mar 29, 2019 9.915 10.55 9.915 10.30 2,520 +0.50(+5.12%)
Mar 28, 2019 9.822 9.948 9.800 9.800 221 -0.10(-1.01%)
Mar 27, 2019 9.900 9.900 9.900 9.900 255 -0.20(-1.98%)
Mar 26, 2019 10.10 10.10 10.10 10.10 68 +0.15(+1.51%)
Mar 25, 2019 10.00 10.10 9.800 9.950 982 -0.35(-3.40%)
Mar 22, 2019 9.820 10.30 9.820 10.30 220 +0.00(+0.00%)
Mar 21, 2019 10.30 10.30 10.30 10.30 106 -0.06(-0.55%)
Mar 20, 2019 10.36 10.36 10.36 10.36 74 -0.19(-1.83%)
Mar 19, 2019 10.70 10.75 10.30 10.55 2,020 -0.16(-1.45%)
Mar 18, 2019 10.71 10.71 10.71 10.71 32 +0.01(+0.05%)
Mar 15, 2019 10.50 10.95 10.50 10.70 180 -0.07(-0.61%)
Mar 14, 2019 10.77 10.77 10.77 41 +0.00(+0.00%)
Mar 13, 2019 10.77 10.77 10.77 10.77 61 +0.22(+2.04%)
Mar 12, 2019 10.95 10.95 10.55 10.55 528 -0.40(-3.65%)
Mar 11, 2019 11.00 11.00 10.42 10.95 2,634 +0.65(+6.31%)
Mar 08, 2019 10.37 10.42 10.30 10.30 1,260 +0.05(+0.49%)
Mar 07, 2019 10.00 11.15 9.900 10.25 16,050 +0.10(+0.99%)
Mar 06, 2019 10.10 10.35 10.00 10.15 1,907 -0.05(-0.49%)
Mar 05, 2019 10.05 10.40 10.05 10.20 1,066 -0.20(-1.92%)
Mar 04, 2019 10.30 10.50 10.11 10.40 1,674 -0.05(-0.48%)
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.