Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.890 8.255 7.832 8.140 705,400 +0.31(+3.96%)
Jun 27, 2019 7.880 8.010 7.730 7.830 176,729 +0.02(+0.26%)
Jun 26, 2019 7.870 7.926 7.710 7.810 117,345 +0.00(+0.00%)
Jun 25, 2019 8.160 8.160 7.740 7.810 182,825 -0.36(-4.41%)
Jun 24, 2019 8.490 8.540 8.080 8.170 162,299 -0.38(-4.44%)
Jun 21, 2019 8.820 8.860 8.470 8.550 160,700 -0.34(-3.82%)
Jun 20, 2019 8.910 9.120 8.740 8.890 90,715 +0.11(+1.25%)
Jun 19, 2019 8.610 8.810 8.540 8.780 102,058 +0.15(+1.74%)
Jun 18, 2019 8.490 8.720 8.490 8.630 136,070 +0.21(+2.49%)
Jun 17, 2019 8.260 8.460 8.180 8.420 110,015 +0.19(+2.31%)
Jun 14, 2019 8.090 8.280 8.040 8.230 100,200 +0.12(+1.48%)
Jun 13, 2019 8.120 8.230 8.020 8.110 161,476 +0.07(+0.87%)
Jun 12, 2019 8.000 8.190 7.910 8.040 124,667 -0.05(-0.62%)
Jun 11, 2019 8.150 8.340 8.040 8.090 158,898 +0.04(+0.50%)
Jun 10, 2019 8.170 8.400 8.020 8.050 169,105 -0.11(-1.35%)
Jun 07, 2019 8.110 8.475 8.110 8.160 211,200 +0.11(+1.37%)
Jun 06, 2019 7.890 8.120 7.890 8.050 146,027 +0.10(+1.26%)
Jun 05, 2019 7.740 7.980 7.420 7.950 199,639 +0.27(+3.52%)
Jun 04, 2019 7.430 7.730 7.320 7.680 196,970 +0.33(+4.49%)
Jun 03, 2019 7.760 7.820 7.280 7.350 251,254 -0.53(-6.73%)
May 31, 2019 7.880 8.030 7.800 7.880 258,400 -0.17(-2.11%)
May 30, 2019 8.230 8.254 7.930 8.050 183,949 -0.18(-2.19%)
May 29, 2019 8.380 8.380 8.180 8.230 221,907 -0.18(-2.14%)
May 28, 2019 8.300 8.450 8.240 8.410 181,454 +0.12(+1.45%)
May 24, 2019 8.370 8.450 8.201 8.290 126,600 +0.01(+0.12%)
May 23, 2019 8.340 8.400 8.210 8.280 126,760 -0.19(-2.24%)
May 22, 2019 8.620 8.620 8.400 8.470 120,529 -0.21(-2.42%)
May 21, 2019 8.450 8.770 8.280 8.680 347,022 +0.33(+3.95%)
May 20, 2019 8.430 8.610 8.330 8.350 135,934 -0.19(-2.22%)
May 17, 2019 8.620 8.710 8.300 8.540 277,500 -0.26(-2.95%)
May 16, 2019 8.790 8.950 8.640 8.800 193,844 +0.04(+0.40%)
May 15, 2019 8.650 8.870 8.530 8.765 158,593 +0.15(+1.68%)
May 14, 2019 8.260 8.750 8.130 8.620 501,682 +0.49(+6.03%)
May 13, 2019 8.160 8.250 8.000 8.130 205,677 -0.07(-0.85%)
May 10, 2019 8.650 8.670 8.020 8.200 430,500 -0.52(-5.96%)
May 09, 2019 8.300 8.970 7.820 8.720 901,803 -1.42(-14.00%)
May 08, 2019 9.770 10.34 9.770 10.14 304,136 +0.30(+3.05%)
May 07, 2019 10.01 10.06 9.690 9.840 104,340 -0.29(-2.86%)
May 06, 2019 9.750 10.24 9.710 10.13 134,590 +0.04(+0.40%)
May 03, 2019 9.890 10.33 9.800 10.09 214,000 +0.26(+2.64%)
May 02, 2019 9.700 9.930 9.610 9.830 100,238 +0.08(+0.82%)
May 01, 2019 9.900 9.950 9.560 9.750 210,014 -0.24(-2.40%)
Apr 30, 2019 10.00 10.01 9.710 9.990 146,945 -0.03(-0.30%)
Apr 29, 2019 9.780 10.10 9.630 10.02 116,753 +0.22(+2.24%)
Apr 26, 2019 9.500 9.890 9.500 9.800 121,400 +0.26(+2.73%)
Apr 25, 2019 9.900 10.06 9.470 9.540 132,812 -0.36(-3.64%)
Apr 24, 2019 9.850 10.10 9.770 9.900 122,128 +0.05(+0.51%)
Apr 23, 2019 9.550 10.04 9.470 9.850 228,846 +0.28(+2.93%)
Apr 22, 2019 9.690 9.780 9.520 9.570 165,648 -0.06(-0.62%)
Apr 18, 2019 9.790 9.830 9.530 9.630 200,300 -0.24(-2.43%)
Apr 17, 2019 10.34 10.38 9.700 9.870 225,963 -0.39(-3.80%)
Apr 16, 2019 10.25 10.29 10.01 10.26 173,641 +0.05(+0.49%)
Apr 15, 2019 10.41 10.49 10.12 10.21 184,173 -0.21(-2.02%)
Apr 12, 2019 10.47 10.49 10.33 10.42 104,600 +0.03(+0.29%)
Apr 11, 2019 10.37 10.43 10.35 10.39 114,491 +0.00(+0.00%)
Apr 10, 2019 10.36 10.49 10.35 10.39 118,825 +0.04(+0.39%)
Apr 09, 2019 10.32 10.49 10.32 10.35 191,310 -0.03(-0.29%)
Apr 08, 2019 10.33 10.45 10.15 10.38 127,811 +0.02(+0.19%)
Apr 05, 2019 10.42 10.52 10.30 10.36 170,200 -0.01(-0.10%)
Apr 04, 2019 10.66 10.83 10.26 10.37 375,059 -0.32(-2.99%)
Apr 03, 2019 10.56 10.91 10.42 10.69 254,968 +0.29(+2.79%)
Apr 02, 2019 10.34 10.43 10.28 10.40 207,456 +0.05(+0.48%)
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.