Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.110 5.110 4.590 4.700 1,897,500 -0.42(-8.20%)
Aug 29, 2019 4.960 5.190 4.910 5.120 2,907,337 +0.22(+4.49%)
Aug 28, 2019 4.500 4.950 4.460 4.900 1,475,209 +0.37(+8.17%)
Aug 27, 2019 4.790 4.850 4.460 4.530 1,713,183 -0.15(-3.21%)
Aug 26, 2019 4.990 5.005 4.610 4.680 1,967,218 -0.32(-6.40%)
Aug 23, 2019 5.170 5.200 4.910 5.000 1,633,700 -0.20(-3.85%)
Aug 22, 2019 4.870 5.240 4.870 5.200 1,472,068 +0.35(+7.22%)
Aug 21, 2019 4.820 5.020 4.755 4.850 2,010,606 +0.05(+1.04%)
Aug 20, 2019 4.760 4.895 4.640 4.800 1,366,105 +0.02(+0.42%)
Aug 19, 2019 4.760 4.920 4.630 4.780 1,234,418 +0.07(+1.49%)
Aug 16, 2019 4.340 4.740 4.260 4.710 2,737,600 +0.50(+11.88%)
Aug 15, 2019 4.240 4.320 4.070 4.210 3,093,644 -0.04(-0.94%)
Aug 14, 2019 4.480 4.500 4.100 4.250 4,602,472 -0.06(-1.39%)
Aug 13, 2019 4.420 4.750 4.260 4.310 3,487,623 -0.07(-1.49%)
Aug 12, 2019 4.700 4.700 4.275 4.375 2,542,434 -0.37(-7.70%)
Aug 09, 2019 4.700 4.830 4.690 4.740 3,824,200 +0.09(+1.94%)
Aug 08, 2019 4.950 5.100 4.405 4.650 7,097,936 -1.04(-18.28%)
Aug 07, 2019 5.680 5.750 5.460 5.690 2,137,548 -0.07(-1.22%)
Aug 06, 2019 5.850 5.910 5.550 5.760 2,252,965 -0.05(-0.86%)
Aug 05, 2019 5.920 6.000 5.480 5.810 2,018,907 -0.23(-3.81%)
Aug 02, 2019 6.030 6.140 5.920 6.040 1,302,000 -0.01(-0.17%)
Aug 01, 2019 6.410 6.690 5.840 6.050 2,839,122 -0.33(-5.17%)
Jul 31, 2019 6.110 6.580 6.110 6.380 2,711,047 +0.27(+4.42%)
Jul 30, 2019 6.040 6.110 5.640 6.110 3,689,203 +0.03(+0.49%)
Jul 29, 2019 6.330 6.500 5.960 6.080 2,105,442 -0.25(-3.95%)
Jul 26, 2019 6.250 6.465 6.120 6.330 1,272,900 +0.12(+1.93%)
Jul 25, 2019 6.090 6.407 6.060 6.210 2,245,868 +0.10(+1.64%)
Jul 24, 2019 5.750 6.150 5.750 6.110 3,854,656 +0.54(+9.69%)
Jul 23, 2019 5.590 5.670 5.520 5.570 1,390,381 -0.01(-0.18%)
Jul 22, 2019 5.970 6.080 5.530 5.580 2,376,918 -0.39(-6.53%)
Jul 19, 2019 6.010 6.050 5.750 5.970 1,187,500 -0.06(-1.00%)
Jul 18, 2019 6.040 6.110 5.870 6.030 1,422,967 -0.04(-0.66%)
Jul 17, 2019 6.250 6.250 5.820 6.070 1,950,520 -0.21(-3.34%)
Jul 16, 2019 6.390 6.500 6.180 6.280 1,558,422 -0.11(-1.72%)
Jul 15, 2019 7.080 7.160 6.310 6.390 2,664,830 -0.72(-10.13%)
Jul 12, 2019 6.870 7.320 6.760 7.110 1,101,400 +0.24(+3.49%)
Jul 11, 2019 6.900 7.110 6.780 6.870 835,982 +0.00(+0.00%)
Jul 10, 2019 6.980 7.110 6.755 6.870 1,582,041 -0.09(-1.29%)
Jul 09, 2019 7.340 7.375 6.880 6.960 1,957,264 -0.53(-7.08%)
Jul 08, 2019 7.050 7.770 7.050 7.490 3,472,727 +0.40(+5.64%)
Jul 05, 2019 6.970 7.210 6.910 7.090 517,700 +0.11(+1.58%)
Jul 03, 2019 6.890 7.010 6.730 6.980 586,500 +0.11(+1.60%)
Jul 02, 2019 7.280 7.280 6.860 6.870 2,039,876 -0.39(-5.37%)
Jul 01, 2019 7.480 7.650 7.250 7.260 1,707,796 -0.07(-0.95%)
Jun 28, 2019 7.230 7.570 7.230 7.330 1,539,400 +0.10(+1.38%)
Jun 27, 2019 6.830 7.360 6.770 7.230 1,525,969 +0.40(+5.86%)
Jun 26, 2019 6.620 6.840 6.460 6.830 1,100,400 +0.21(+3.17%)
Jun 25, 2019 6.680 6.775 6.590 6.620 1,968,922 -0.07(-1.05%)
Jun 24, 2019 6.990 7.020 6.680 6.690 1,902,077 -0.31(-4.43%)
Jun 21, 2019 7.060 7.190 6.930 7.000 1,725,200 -0.12(-1.69%)
Jun 20, 2019 7.010 7.160 6.820 7.120 1,434,344 +0.18(+2.59%)
Jun 19, 2019 6.720 7.120 6.700 6.940 1,764,233 +0.17(+2.51%)
Jun 18, 2019 6.790 6.970 6.340 6.770 2,942,513 -0.01(-0.15%)
Jun 17, 2019 7.550 7.585 6.445 6.780 3,129,546 -0.80(-10.55%)
Jun 14, 2019 7.590 7.665 7.510 7.580 723,900 -0.02(-0.26%)
Jun 13, 2019 7.320 7.600 7.195 7.600 1,193,594 +0.33(+4.54%)
Jun 12, 2019 7.470 7.480 7.130 7.270 1,076,088 -0.20(-2.68%)
Jun 11, 2019 7.820 7.990 7.440 7.470 1,237,022 -0.25(-3.24%)
Jun 10, 2019 7.810 7.940 7.665 7.720 1,173,514 -0.06(-0.77%)
Jun 07, 2019 7.950 7.960 7.690 7.780 1,492,600 -0.10(-1.27%)
Jun 06, 2019 7.760 7.920 7.625 7.880 1,755,120 +0.04(+0.51%)
Jun 05, 2019 7.970 8.030 7.655 7.840 1,183,327 -0.21(-2.61%)
Jun 04, 2019 7.900 8.190 7.870 8.050 1,830,966 +0.24(+3.07%)
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.