Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.696 9.028 8.360 9.028 1,610 +0.23(+2.61%)
May 30, 2019 8.780 9.000 8.220 8.798 10,935 +0.10(+1.15%)
May 29, 2019 8.760 8.894 8.650 8.698 1,812 -0.10(-1.16%)
May 28, 2019 8.800 8.800 8.800 8.800 2,580 -0.10(-1.12%)
May 24, 2019 9.028 9.030 8.644 8.900 1,090 -0.13(-1.44%)
May 23, 2019 9.398 9.398 8.554 9.030 2,906 -0.15(-1.68%)
May 22, 2019 9.976 9.976 8.554 9.184 6,976 -0.59(-6.00%)
May 21, 2019 9.942 10.00 8.360 9.770 5,987 -0.23(-2.30%)
May 20, 2019 8.600 10.00 8.200 10.00 8,756 +1.16(+13.10%)
May 17, 2019 8.600 8.960 8.200 8.842 3,900 +0.44(+5.26%)
May 16, 2019 8.420 9.000 8.202 8.400 11,581 +0.20(+2.44%)
May 15, 2019 8.378 9.078 8.200 8.200 7,357 -0.40(-4.65%)
May 14, 2019 10.60 10.60 8.400 8.600 35,009 -1.12(-11.52%)
May 13, 2019 9.700 10.55 9.600 9.720 4,404 -0.28(-2.80%)
May 10, 2019 10.57 10.57 9.100 10.00 5,340 -0.20(-1.98%)
May 09, 2019 10.28 10.30 10.00 10.20 2,721 +0.00(+0.02%)
May 08, 2019 10.40 10.62 9.920 10.20 3,046 -0.16(-1.58%)
May 07, 2019 9.802 10.60 9.784 10.36 2,192 +0.56(+5.73%)
May 06, 2019 9.400 10.08 9.400 9.802 2,988 -0.05(-0.49%)
May 03, 2019 9.400 10.08 9.400 9.850 2,540 +0.17(+1.76%)
May 02, 2019 9.560 9.980 8.060 9.680 8,898 +0.10(+1.06%)
May 01, 2019 10.00 10.20 9.200 9.578 4,767 -0.62(-6.08%)
Apr 30, 2019 10.60 10.60 9.754 10.20 2,618 +0.20(+1.98%)
Apr 29, 2019 10.60 10.68 7.200 10.00 33,294 -0.65(-6.09%)
Apr 26, 2019 10.60 10.86 10.52 10.65 3,415 +0.05(+0.45%)
Apr 25, 2019 10.80 11.00 10.40 10.60 17,067 -0.24(-2.21%)
Apr 24, 2019 11.00 11.00 10.80 10.84 7,338 -0.16(-1.45%)
Apr 23, 2019 11.20 11.40 10.80 11.00 8,307 -0.06(-0.54%)
Apr 22, 2019 11.24 11.62 11.02 11.06 5,829 -0.18(-1.60%)
Apr 18, 2019 11.40 11.50 11.00 11.24 5,615 +0.04(+0.36%)
Apr 17, 2019 11.68 11.90 11.20 11.20 9,151 -0.48(-4.08%)
Apr 16, 2019 11.38 11.76 11.20 11.68 13,984 +0.28(+2.46%)
Apr 15, 2019 11.91 12.10 11.10 11.40 17,506 -0.31(-2.61%)
Apr 12, 2019 12.00 12.00 11.70 11.70 7,955 -0.30(-2.48%)
Apr 11, 2019 12.00 12.00 11.80 12.00 12,220 +0.20(+1.69%)
Apr 10, 2019 11.60 12.00 11.40 11.80 23,696 +0.14(+1.20%)
Apr 09, 2019 11.99 12.10 11.47 11.66 13,691 -0.34(-2.82%)
Apr 08, 2019 12.16 12.16 11.60 12.00 20,848 +0.44(+3.79%)
Apr 05, 2019 11.69 11.78 11.44 11.56 13,400 -0.19(-1.65%)
Apr 04, 2019 11.86 11.95 11.42 11.75 13,050 -0.03(-0.24%)
Apr 03, 2019 12.40 12.40 11.50 11.78 52,210 -0.22(-1.80%)
Apr 02, 2019 12.40 12.40 11.80 12.00 30,083 -0.20(-1.66%)
Apr 01, 2019 12.80 12.80 12.00 12.20 26,082 +0.12(+0.99%)
Mar 29, 2019 12.20 12.38 12.00 12.08 40,295 +0.14(+1.17%)
Mar 28, 2019 11.40 12.16 11.23 11.94 33,248 +0.64(+5.66%)
Mar 27, 2019 11.28 11.64 10.90 11.30 81,444 -0.10(-0.88%)
Mar 26, 2019 10.80 11.60 10.60 11.40 237,732 -6.20(-35.23%)
Mar 25, 2019 18.10 20.80 17.60 17.60 46,213 +0.40(+2.33%)
Mar 22, 2019 19.60 19.60 17.20 17.20 6,720 -2.40(-12.24%)
Mar 21, 2019 19.00 21.00 18.60 19.60 6,389 -1.40(-6.66%)
Mar 20, 2019 22.00 22.00 21.00 21.00 3,669 -1.00(-4.55%)
Mar 19, 2019 24.20 25.10 21.60 22.00 5,383 -2.20(-9.09%)
Mar 18, 2019 25.00 25.38 23.80 24.20 1,419 +0.20(+0.83%)
Mar 15, 2019 23.80 24.98 23.80 24.00 740 +0.20(+0.84%)
Mar 14, 2019 24.40 24.51 23.40 23.80 2,047 -0.60(-2.46%)
Mar 13, 2019 25.40 25.60 23.60 24.40 3,401 -1.40(-5.43%)
Mar 12, 2019 24.60 25.80 24.60 25.80 2,172 +0.40(+1.57%)
Mar 11, 2019 24.40 25.40 23.80 25.40 902 +0.00(+0.00%)
Mar 08, 2019 24.00 25.80 23.40 25.40 1,395 +1.24(+5.12%)
Mar 07, 2019 26.40 27.16 24.00 24.16 3,784 -2.04(-7.78%)
Mar 06, 2019 27.20 28.00 26.20 26.20 1,418 -0.82(-3.03%)
Mar 05, 2019 27.00 27.80 27.00 27.02 1,228 +0.22(+0.82%)
Mar 04, 2019 27.60 28.00 25.50 26.80 3,257 -2.80(-9.46%)
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.