Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.740 6.030 5.720 5.890 369,900 +0.15(+2.61%)
Jun 27, 2019 5.890 6.010 5.650 5.740 190,177 -0.13(-2.21%)
Jun 26, 2019 5.760 5.920 5.672 5.870 212,818 +0.21(+3.71%)
Jun 25, 2019 5.730 5.770 5.590 5.660 208,977 -0.10(-1.74%)
Jun 24, 2019 5.840 5.940 5.670 5.760 151,513 -0.08(-1.37%)
Jun 21, 2019 6.060 6.250 5.760 5.840 220,300 -0.23(-3.79%)
Jun 20, 2019 5.980 6.130 5.840 6.070 136,302 +0.27(+4.66%)
Jun 19, 2019 6.090 6.110 5.650 5.800 211,695 -0.30(-4.92%)
Jun 18, 2019 5.620 6.260 5.620 6.100 179,087 +0.52(+9.32%)
Jun 17, 2019 5.580 5.795 5.441 5.580 131,127 -0.01(-0.18%)
Jun 14, 2019 5.900 6.100 5.580 5.590 253,700 -0.33(-5.57%)
Jun 13, 2019 5.610 5.950 5.610 5.920 212,833 +0.37(+6.67%)
Jun 12, 2019 6.190 6.210 5.530 5.550 334,389 -0.66(-10.63%)
Jun 11, 2019 6.450 6.490 6.200 6.210 120,337 -0.20(-3.12%)
Jun 10, 2019 6.660 6.740 6.360 6.410 108,808 -0.23(-3.46%)
Jun 07, 2019 6.540 6.680 6.470 6.640 91,200 +0.12(+1.84%)
Jun 06, 2019 6.600 6.700 6.280 6.520 208,012 -0.12(-1.81%)
Jun 05, 2019 7.220 7.292 6.610 6.640 210,728 -0.58(-8.03%)
Jun 04, 2019 6.870 7.245 6.870 7.220 241,537 +0.42(+6.18%)
Jun 03, 2019 6.700 6.890 6.670 6.800 139,537 +0.11(+1.64%)
May 31, 2019 6.720 6.830 6.480 6.690 197,100 -0.16(-2.34%)
May 30, 2019 7.060 7.080 6.770 6.850 187,492 -0.18(-2.56%)
May 29, 2019 7.210 7.210 6.890 7.030 193,332 -0.28(-3.83%)
May 28, 2019 7.500 7.510 7.240 7.310 202,118 -0.19(-2.53%)
May 24, 2019 7.630 7.640 7.320 7.500 149,800 -0.08(-1.06%)
May 23, 2019 8.010 8.010 7.550 7.580 141,085 -0.56(-6.88%)
May 22, 2019 8.120 8.190 8.020 8.140 188,916 -0.03(-0.37%)
May 21, 2019 7.960 8.240 7.890 8.170 155,646 +0.22(+2.77%)
May 20, 2019 8.200 8.250 7.930 7.950 127,325 -0.30(-3.64%)
May 17, 2019 8.590 8.620 8.240 8.250 176,900 -0.39(-4.51%)
May 16, 2019 8.880 8.910 8.580 8.640 138,736 -0.20(-2.26%)
May 15, 2019 8.770 8.890 8.630 8.840 290,672 +0.00(+0.00%)
May 14, 2019 9.200 9.290 8.810 8.840 280,058 -0.34(-3.70%)
May 13, 2019 9.710 9.710 9.150 9.180 264,091 -0.56(-5.75%)
May 10, 2019 10.10 10.25 9.730 9.740 298,900 -0.68(-6.53%)
May 09, 2019 10.31 10.49 10.01 10.42 151,209 +0.05(+0.48%)
May 08, 2019 10.62 10.62 10.34 10.37 390,810 -0.25(-2.35%)
May 07, 2019 10.74 10.82 10.40 10.62 551,126 -0.16(-1.48%)
May 06, 2019 12.37 12.37 10.71 10.78 577,105 -2.03(-15.85%)
May 03, 2019 12.87 13.23 12.73 12.81 209,100 -0.01(-0.08%)
May 02, 2019 12.60 12.90 12.48 12.82 178,472 +0.10(+0.79%)
May 01, 2019 12.74 12.89 12.55 12.72 226,264 -0.05(-0.39%)
Apr 30, 2019 12.72 12.84 12.64 12.77 240,405 +0.05(+0.39%)
Apr 29, 2019 12.57 12.93 12.57 12.72 166,515 +0.15(+1.19%)
Apr 26, 2019 12.44 12.65 12.21 12.57 193,300 +0.13(+1.05%)
Apr 25, 2019 12.31 12.54 12.18 12.44 153,725 +0.04(+0.32%)
Apr 24, 2019 12.09 12.42 11.93 12.40 288,531 +0.40(+3.33%)
Apr 23, 2019 11.58 12.11 11.44 12.00 191,474 +0.50(+4.35%)
Apr 22, 2019 11.58 11.60 11.28 11.50 196,736 +0.21(+1.86%)
Apr 18, 2019 11.10 11.40 11.09 11.29 288,300 +0.20(+1.80%)
Apr 17, 2019 11.09 11.11 10.99 11.09 175,790 +0.02(+0.18%)
Apr 16, 2019 11.10 11.11 10.97 11.07 241,802 +0.02(+0.18%)
Apr 15, 2019 10.97 11.20 10.93 11.05 235,027 +0.08(+0.73%)
Apr 12, 2019 10.90 11.12 10.85 10.97 187,200 +0.34(+3.20%)
Apr 11, 2019 10.51 10.65 10.42 10.63 197,832 +0.07(+0.66%)
Apr 10, 2019 10.46 10.60 10.33 10.56 112,085 +0.13(+1.25%)
Apr 09, 2019 10.62 10.68 10.40 10.43 243,956 -0.18(-1.70%)
Apr 08, 2019 10.32 10.65 10.32 10.61 152,335 +0.27(+2.61%)
Apr 05, 2019 10.09 10.41 10.00 10.34 181,200 +0.24(+2.38%)
Apr 04, 2019 9.920 10.15 9.920 10.10 167,141 +0.18(+1.81%)
Apr 03, 2019 9.840 9.985 9.840 9.920 277,687 +0.17(+1.74%)
Apr 02, 2019 9.850 9.850 9.710 9.750 204,129 -0.10(-1.02%)
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.