Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.547 9.754 8.408 9.445 2,291,343 +1.02(+12.07%)
Jun 27, 2019 8.288 8.597 8.238 8.428 188,630 +0.13(+1.56%)
Jun 26, 2019 8.527 8.567 8.059 8.298 86,302 -0.24(-2.80%)
Jun 25, 2019 8.079 8.617 8.019 8.537 88,427 +0.47(+5.81%)
Jun 24, 2019 8.378 8.458 8.069 8.069 93,490 -0.30(-3.58%)
Jun 21, 2019 8.308 8.418 8.208 8.368 70,084 +0.06(+0.72%)
Jun 20, 2019 8.886 8.976 8.178 8.308 144,615 -0.48(-5.45%)
Jun 19, 2019 9.196 9.246 8.767 8.787 118,111 -0.35(-3.82%)
Jun 18, 2019 9.126 9.385 9.056 9.136 158,696 +0.01(+0.11%)
Jun 17, 2019 8.408 9.196 8.408 9.126 190,659 +0.72(+8.54%)
Jun 14, 2019 8.478 8.627 8.388 8.408 90,438 -0.09(-1.06%)
Jun 13, 2019 8.099 8.537 7.999 8.498 104,350 +0.44(+5.45%)
Jun 12, 2019 7.570 8.138 7.530 8.059 165,578 +0.57(+7.59%)
Jun 11, 2019 7.470 7.740 7.341 7.490 101,507 +0.09(+1.21%)
Jun 10, 2019 7.700 7.779 7.191 7.400 143,461 -0.27(-3.51%)
Jun 07, 2019 7.091 7.711 7.071 7.670 87,029 +0.64(+9.08%)
Jun 06, 2019 6.363 7.191 6.243 7.031 91,605 +0.67(+10.50%)
Jun 05, 2019 6.533 6.742 6.124 6.363 88,714 -0.13(-2.00%)
Jun 04, 2019 6.413 6.632 6.413 6.493 72,796 +0.11(+1.72%)
Jun 03, 2019 6.433 6.513 6.263 6.383 87,691 -0.06(-0.93%)
May 31, 2019 6.682 6.752 6.423 6.443 45,720 -0.30(-4.44%)
May 30, 2019 6.782 6.932 6.682 6.742 51,978 -0.07(-1.02%)
May 29, 2019 7.021 7.111 6.762 6.812 58,812 -0.23(-3.26%)
May 28, 2019 7.271 7.271 6.952 7.041 107,597 -0.18(-2.49%)
May 24, 2019 7.081 7.351 7.081 7.221 22,960 -0.23(-3.08%)
May 23, 2019 7.361 7.510 7.271 7.450 77,701 +0.00(+0.00%)
May 22, 2019 7.759 7.759 7.410 7.450 37,358 -0.27(-3.49%)
May 21, 2019 7.580 7.769 7.490 7.720 40,701 +0.14(+1.84%)
May 20, 2019 7.470 7.700 7.281 7.580 47,153 +0.11(+1.47%)
May 17, 2019 7.410 7.570 7.301 7.470 49,630 +0.04(+0.54%)
May 16, 2019 7.241 7.550 7.241 7.430 47,213 +0.14(+1.92%)
May 15, 2019 7.311 7.550 7.241 7.291 54,549 -0.02(-0.27%)
May 14, 2019 7.331 7.799 7.261 7.311 137,237 -0.01(-0.14%)
May 13, 2019 7.281 7.380 7.071 7.321 73,388 -0.08(-1.08%)
May 10, 2019 7.281 7.430 7.241 7.400 76,501 +0.11(+1.50%)
May 09, 2019 7.261 7.341 6.972 7.291 45,451 +0.02(+0.27%)
May 08, 2019 7.181 7.380 7.081 7.271 45,029 +0.08(+1.11%)
May 07, 2019 7.281 7.470 7.161 7.191 52,385 -0.16(-2.17%)
May 06, 2019 7.231 7.410 7.131 7.351 49,890 +0.08(+1.10%)
May 03, 2019 7.221 7.460 7.191 7.271 68,580 +0.08(+1.11%)
May 02, 2019 7.241 7.311 7.056 7.191 33,675 -0.06(-0.83%)
May 01, 2019 7.181 7.311 7.046 7.251 37,860 +0.15(+2.11%)
Apr 30, 2019 6.852 7.131 6.852 7.101 95,865 +0.20(+2.89%)
Apr 29, 2019 6.702 6.922 6.692 6.902 68,229 +0.28(+4.22%)
Apr 26, 2019 6.503 6.672 6.463 6.622 57,451 +0.15(+2.31%)
Apr 25, 2019 6.613 6.632 6.273 6.473 63,334 -0.02(-0.31%)
Apr 24, 2019 6.622 6.672 6.483 6.493 88,738 -0.18(-2.69%)
Apr 23, 2019 6.573 6.772 6.405 6.672 37,584 +0.06(+0.91%)
Apr 22, 2019 6.543 6.697 6.453 6.613 44,023 +0.05(+0.76%)
Apr 18, 2019 6.832 6.872 6.523 6.563 42,311 -0.31(-4.50%)
Apr 17, 2019 6.962 7.021 6.829 6.872 58,175 -0.10(-1.43%)
Apr 16, 2019 6.812 6.992 6.812 6.972 48,756 +0.14(+2.04%)
Apr 15, 2019 7.051 7.051 6.772 6.832 48,542 -0.20(-2.84%)
Apr 12, 2019 7.051 7.081 6.982 7.031 45,820 -0.02(-0.28%)
Apr 11, 2019 7.011 7.121 6.982 7.051 81,961 -0.02(-0.28%)
Apr 10, 2019 7.321 7.321 7.041 7.071 58,035 -0.23(-3.14%)
Apr 09, 2019 7.061 7.331 6.987 7.301 168,860 +0.27(+3.83%)
Apr 08, 2019 6.852 7.031 6.852 7.031 146,055 +0.13(+1.88%)
Apr 05, 2019 6.762 6.932 6.704 6.902 69,884 +0.15(+2.22%)
Apr 04, 2019 6.722 6.762 6.613 6.752 55,759 +0.07(+1.04%)
Apr 03, 2019 6.593 6.732 6.513 6.682 75,227 +0.07(+1.06%)
Apr 02, 2019 6.722 6.732 6.523 6.613 44,116 -0.01(-0.15%)
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.