Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.700 6.190 5.700 6.180 21,241 +0.48(+8.38%)
Oct 30, 2019 5.360 5.702 5.360 5.702 29,265 +0.23(+4.14%)
Oct 29, 2019 5.530 5.540 5.290 5.475 17,828 -0.06(-1.17%)
Oct 28, 2019 5.860 5.880 5.540 5.540 14,715 -0.16(-2.81%)
Oct 25, 2019 5.939 5.939 5.700 5.700 3,100 -0.29(-4.84%)
Oct 24, 2019 5.950 6.000 5.850 5.990 6,676 +0.04(+0.67%)
Oct 23, 2019 6.020 6.050 5.950 5.950 3,840 -0.28(-4.48%)
Oct 22, 2019 6.365 6.370 6.229 6.229 748 -0.16(-2.45%)
Oct 21, 2019 6.400 6.500 6.200 6.385 3,159 +0.07(+1.11%)
Oct 18, 2019 6.370 6.370 6.315 6.315 1,000 -0.06(-1.02%)
Oct 17, 2019 6.260 6.380 6.220 6.380 9,279 +0.03(+0.47%)
Oct 16, 2019 6.198 6.600 6.198 6.350 4,621 -0.26(-3.93%)
Oct 15, 2019 6.750 6.870 6.610 6.610 13,613 -0.09(-1.28%)
Oct 14, 2019 6.300 6.962 6.300 6.696 17,813 +0.35(+5.45%)
Oct 11, 2019 6.400 6.420 6.211 6.350 6,500 -0.05(-0.78%)
Oct 10, 2019 6.580 6.583 6.340 6.400 2,520 -0.09(-1.39%)
Oct 09, 2019 6.490 6.490 6.450 6.490 2,910 +0.28(+4.56%)
Oct 08, 2019 6.530 6.555 6.207 6.207 4,044 -0.24(-3.75%)
Oct 07, 2019 6.260 6.640 6.260 6.449 31,481 +0.21(+3.35%)
Oct 04, 2019 6.100 6.300 6.100 6.240 6,800 +0.14(+2.30%)
Oct 03, 2019 6.120 6.120 5.990 6.100 1,276 +0.10(+1.65%)
Oct 02, 2019 6.400 6.440 6.000 6.001 16,326 -0.40(-6.23%)
Oct 01, 2019 6.350 6.400 6.150 6.400 5,510 -0.05(-0.78%)
Sep 30, 2019 6.400 6.550 6.400 6.450 14,845 +0.05(+0.78%)
Sep 27, 2019 6.250 6.500 6.250 6.400 4,100 +0.10(+1.59%)
Sep 26, 2019 6.100 6.300 5.810 6.300 20,920 +0.05(+0.80%)
Sep 25, 2019 6.250 6.250 99 +0.00(+0.00%)
Sep 24, 2019 6.600 6.600 6.250 6.250 3,908 -0.28(-4.29%)
Sep 23, 2019 6.590 6.600 6.450 6.530 20,594 -0.01(-0.15%)
Sep 20, 2019 6.940 6.940 6.350 6.540 3,300 +0.14(+2.19%)
Sep 19, 2019 6.360 6.690 6.300 6.400 7,154 +0.10(+1.59%)
Sep 18, 2019 6.140 6.430 6.100 6.300 23,679 -0.50(-7.35%)
Sep 17, 2019 6.900 7.000 6.800 6.800 6,413 +0.00(+0.00%)
Sep 16, 2019 7.080 7.110 6.676 6.800 8,872 +0.01(+0.15%)
Sep 13, 2019 7.000 7.000 6.750 6.790 16,600 -0.01(-0.15%)
Sep 12, 2019 6.970 7.000 6.800 6.800 10,975 -0.23(-3.27%)
Sep 11, 2019 7.050 7.076 6.900 7.030 13,290 +0.36(+5.40%)
Sep 10, 2019 6.231 6.670 6.231 6.670 2,381 +0.15(+2.30%)
Sep 09, 2019 6.620 6.700 6.400 6.520 16,113 +0.02(+0.31%)
Sep 06, 2019 6.010 6.650 6.000 6.500 12,200 +0.30(+4.84%)
Sep 05, 2019 6.280 6.370 6.200 6.200 4,986 -0.08(-1.27%)
Sep 04, 2019 6.000 6.280 6.000 6.280 7,614 +0.28(+4.67%)
Sep 03, 2019 5.675 6.018 5.675 6.000 5,054 +0.18(+3.09%)
Aug 30, 2019 5.690 5.900 5.690 5.820 6,600 +0.13(+2.28%)
Aug 29, 2019 5.640 5.800 5.630 5.690 5,349 +0.02(+0.35%)
Aug 28, 2019 5.710 5.860 5.510 5.670 12,755 +0.00(+0.00%)
Aug 27, 2019 5.870 6.010 5.670 5.670 11,373 -0.40(-6.61%)
Aug 26, 2019 6.020 6.210 5.990 6.071 5,299 +0.08(+1.35%)
Aug 23, 2019 6.300 6.300 5.901 5.990 10,500 -0.37(-5.82%)
Aug 22, 2019 6.620 6.650 6.260 6.360 5,593 -0.19(-2.90%)
Aug 21, 2019 6.300 6.550 6.270 6.550 15,405 +0.30(+4.80%)
Aug 20, 2019 6.201 6.645 6.160 6.250 13,234 -0.30(-4.58%)
Aug 19, 2019 6.280 6.740 6.000 6.550 3,925 +0.04(+0.61%)
Aug 16, 2019 6.337 6.729 6.170 6.510 39,200 +0.35(+5.68%)
Aug 15, 2019 6.560 6.590 6.150 6.160 14,040 -0.02(-0.32%)
Aug 14, 2019 6.490 6.490 6.000 6.180 21,742 -0.32(-4.92%)
Aug 13, 2019 6.210 6.500 6.190 6.500 25,539 +0.33(+5.35%)
Aug 12, 2019 7.020 7.020 5.550 6.170 144,449 -1.03(-14.31%)
Aug 09, 2019 6.700 7.650 6.585 7.200 175,200 +0.50(+7.46%)
Aug 08, 2019 6.300 7.000 6.250 6.700 82,094 +0.61(+10.01%)
Aug 07, 2019 6.100 6.300 6.070 6.090 23,961 +0.04(+0.66%)
Aug 06, 2019 5.950 6.150 5.950 6.050 16,435 +0.13(+2.20%)
Aug 05, 2019 6.090 6.230 5.790 5.920 35,780 -0.21(-3.43%)
Aug 02, 2019 6.140 6.140 6.068 6.130 1,600 +0.11(+1.83%)
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.