Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.590 6.690 6.370 6.370 239,800 -0.16(-2.45%)
Jun 27, 2019 6.730 6.920 6.409 6.530 110,625 -0.12(-1.80%)
Jun 26, 2019 6.320 6.750 6.320 6.650 262,118 +0.37(+5.89%)
Jun 25, 2019 6.200 6.413 6.200 6.280 128,772 +0.05(+0.80%)
Jun 24, 2019 6.020 6.280 6.020 6.230 121,200 +0.16(+2.64%)
Jun 21, 2019 5.910 6.090 5.890 6.070 147,600 +0.07(+1.17%)
Jun 20, 2019 6.000 6.110 5.900 6.000 227,824 +0.00(+0.00%)
Jun 19, 2019 6.090 6.150 5.960 6.000 139,328 -0.09(-1.48%)
Jun 18, 2019 6.000 6.190 5.926 6.090 303,036 +0.10(+1.67%)
Jun 17, 2019 5.880 6.190 5.880 5.990 181,530 -0.01(-0.17%)
Jun 14, 2019 6.030 6.230 6.000 6.000 254,100 -0.02(-0.33%)
Jun 13, 2019 5.980 6.450 5.880 6.020 685,795 -0.19(-3.06%)
Jun 12, 2019 6.260 6.420 6.020 6.210 76,912 -0.23(-3.57%)
Jun 11, 2019 6.780 6.850 6.250 6.440 82,025 -0.25(-3.74%)
Jun 10, 2019 6.810 6.910 6.620 6.690 66,871 -0.04(-0.59%)
Jun 07, 2019 7.050 7.200 6.600 6.730 120,200 -0.27(-3.86%)
Jun 06, 2019 6.780 7.220 6.780 7.000 305,840 +0.28(+4.17%)
Jun 05, 2019 6.140 6.800 6.070 6.720 304,705 +0.64(+10.53%)
Jun 04, 2019 6.230 6.300 5.960 6.080 267,297 -0.14(-2.25%)
Jun 03, 2019 6.240 6.470 6.000 6.220 281,153 -0.02(-0.32%)
May 31, 2019 6.050 6.250 5.880 6.240 107,600 +0.14(+2.30%)
May 30, 2019 6.160 6.300 6.060 6.100 173,198 +0.00(+0.00%)
May 29, 2019 6.210 6.360 5.940 6.100 95,290 +0.01(+0.16%)
May 28, 2019 6.150 6.390 6.020 6.090 116,998 -0.25(-3.94%)
May 24, 2019 6.190 6.400 5.910 6.340 128,500 +0.26(+4.28%)
May 23, 2019 6.300 6.380 5.900 6.080 197,763 -0.23(-3.65%)
May 22, 2019 6.140 6.450 6.010 6.310 254,148 +0.21(+3.44%)
May 21, 2019 5.730 6.210 5.730 6.100 167,923 +0.38(+6.64%)
May 20, 2019 5.560 5.750 5.510 5.720 67,720 +0.09(+1.60%)
May 17, 2019 5.770 5.790 5.370 5.630 90,000 -0.13(-2.26%)
May 16, 2019 6.110 6.130 5.550 5.760 157,458 -0.38(-6.19%)
May 15, 2019 5.800 6.320 5.650 6.140 443,613 +0.31(+5.32%)
May 14, 2019 5.650 6.050 5.460 5.830 147,193 +0.18(+3.19%)
May 13, 2019 5.710 5.790 5.480 5.650 50,973 -0.15(-2.59%)
May 10, 2019 5.650 5.820 5.390 5.800 156,400 +0.27(+4.88%)
May 09, 2019 5.300 5.740 5.240 5.530 81,019 +0.17(+3.17%)
May 08, 2019 5.200 5.487 5.140 5.360 85,428 +0.08(+1.52%)
May 07, 2019 5.550 5.800 5.000 5.280 193,603 -0.02(-0.38%)
May 06, 2019 4.850 5.410 4.850 5.300 58,248 +0.03(+0.57%)
May 03, 2019 5.510 5.510 4.840 5.270 128,900 -0.23(-4.09%)
May 02, 2019 5.330 5.500 5.196 5.495 28,703 +0.19(+3.48%)
May 01, 2019 5.210 5.400 5.190 5.310 35,428 +0.11(+2.12%)
Apr 30, 2019 4.980 5.200 4.910 5.200 31,414 +0.32(+6.56%)
Apr 29, 2019 4.990 5.100 4.740 4.880 60,465 +0.01(+0.21%)
Apr 26, 2019 4.800 5.280 4.580 4.870 90,400 +0.07(+1.46%)
Apr 25, 2019 4.730 4.840 4.580 4.800 32,405 +0.08(+1.69%)
Apr 24, 2019 4.610 4.870 4.500 4.720 23,394 +0.07(+1.51%)
Apr 23, 2019 4.600 4.700 4.510 4.650 8,717 +0.12(+2.65%)
Apr 22, 2019 4.540 4.750 4.460 4.530 29,132 -0.04(-0.88%)
Apr 18, 2019 4.530 4.960 4.530 4.570 27,800 -0.01(-0.22%)
Apr 17, 2019 4.770 4.850 4.510 4.580 44,939 -0.19(-3.98%)
Apr 16, 2019 4.870 5.066 4.580 4.770 85,639 -0.13(-2.65%)
Apr 15, 2019 4.900 5.090 4.770 4.900 56,205 -0.01(-0.20%)
Apr 12, 2019 5.140 5.140 4.861 4.910 82,200 -0.18(-3.54%)
Apr 11, 2019 5.270 5.360 5.090 5.090 69,733 -0.19(-3.60%)
Apr 10, 2019 5.650 5.690 5.171 5.280 124,415 -0.37(-6.55%)
Apr 09, 2019 5.650 5.740 5.290 5.650 35,006 -0.01(-0.18%)
Apr 08, 2019 5.810 5.810 5.440 5.660 181,887 -0.13(-2.25%)
Apr 05, 2019 5.790 5.980 5.640 5.790 152,000 +0.05(+0.87%)
Apr 04, 2019 5.130 5.872 5.130 5.740 353,924 +0.61(+11.89%)
Apr 03, 2019 5.210 5.350 5.050 5.130 111,478 -0.09(-1.72%)
Apr 02, 2019 5.020 5.320 4.780 5.220 262,309 +0.21(+4.19%)
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.