Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.300 5.480 5.280 5.420 1,747,300 +0.20(+3.83%)
Aug 29, 2019 5.210 5.590 5.170 5.220 3,428,605 +0.14(+2.76%)
Aug 28, 2019 4.710 5.220 4.666 5.080 2,835,132 +0.36(+7.63%)
Aug 27, 2019 4.930 4.940 4.590 4.720 1,785,023 -0.20(-4.07%)
Aug 26, 2019 4.880 4.945 4.530 4.920 2,711,881 +0.02(+0.41%)
Aug 23, 2019 4.790 5.170 4.790 4.900 2,964,900 +0.04(+0.82%)
Aug 22, 2019 4.760 4.990 4.750 4.860 3,649,690 +0.20(+4.29%)
Aug 21, 2019 4.430 4.970 4.350 4.660 7,404,617 +0.32(+7.37%)
Aug 20, 2019 4.620 4.730 4.210 4.340 4,803,407 -0.33(-7.07%)
Aug 19, 2019 5.260 5.510 4.650 4.670 5,250,522 -0.39(-7.71%)
Aug 16, 2019 4.430 5.270 4.390 5.060 4,263,500 +0.68(+15.53%)
Aug 15, 2019 4.610 4.670 4.230 4.380 2,035,041 -0.22(-4.78%)
Aug 14, 2019 4.860 4.940 4.570 4.600 2,538,610 -0.40(-8.00%)
Aug 13, 2019 4.990 5.240 4.800 5.000 1,979,554 +0.03(+0.60%)
Aug 12, 2019 5.100 5.240 4.840 4.970 1,879,585 -0.13(-2.55%)
Aug 09, 2019 5.150 5.280 4.850 5.100 2,384,100 -0.05(-0.97%)
Aug 08, 2019 4.870 5.170 4.815 5.150 1,562,871 +0.31(+6.40%)
Aug 07, 2019 4.800 4.950 4.670 4.840 1,561,974 -0.06(-1.22%)
Aug 06, 2019 4.550 4.920 4.550 4.900 1,455,590 +0.38(+8.41%)
Aug 05, 2019 4.500 4.580 4.360 4.520 1,480,239 -0.08(-1.74%)
Aug 02, 2019 4.590 4.690 4.490 4.600 954,100 +0.07(+1.55%)
Aug 01, 2019 4.880 4.900 4.430 4.530 2,043,018 -0.34(-6.98%)
Jul 31, 2019 4.930 5.020 4.800 4.870 1,073,938 -0.06(-1.22%)
Jul 30, 2019 4.830 4.955 4.710 4.930 770,916 +0.07(+1.44%)
Jul 29, 2019 4.840 4.900 4.620 4.860 1,021,037 +0.01(+0.21%)
Jul 26, 2019 4.680 4.905 4.570 4.850 1,526,100 +0.19(+4.08%)
Jul 25, 2019 4.947 5.045 4.630 4.660 1,738,779 -0.30(-6.05%)
Jul 24, 2019 4.810 5.020 4.730 4.960 2,184,334 +0.14(+2.90%)
Jul 23, 2019 5.150 5.250 4.790 4.820 2,834,168 -0.31(-6.04%)
Jul 22, 2019 5.280 5.420 5.075 5.130 1,593,046 -0.15(-2.84%)
Jul 19, 2019 5.240 5.400 5.100 5.280 2,038,400 +0.04(+0.76%)
Jul 18, 2019 5.390 5.420 5.240 5.240 1,828,767 -0.16(-2.96%)
Jul 17, 2019 5.910 5.920 5.350 5.400 3,273,788 -0.52(-8.78%)
Jul 16, 2019 5.970 6.055 5.835 5.920 1,737,322 -0.04(-0.67%)
Jul 15, 2019 6.100 6.230 5.840 5.960 1,524,967 -0.14(-2.30%)
Jul 12, 2019 5.910 6.115 5.860 6.100 2,595,900 +0.19(+3.21%)
Jul 11, 2019 5.980 6.020 5.770 5.910 1,449,567 -0.04(-0.67%)
Jul 10, 2019 5.970 6.040 5.860 5.950 1,656,302 +0.02(+0.34%)
Jul 09, 2019 6.150 6.150 5.800 5.930 2,197,629 -0.26(-4.20%)
Jul 08, 2019 5.670 6.190 5.515 6.190 2,696,498 +0.48(+8.41%)
Jul 05, 2019 5.410 5.790 5.390 5.710 2,823,700 +0.30(+5.55%)
Jul 03, 2019 5.290 5.475 5.250 5.410 919,400 +0.14(+2.66%)
Jul 02, 2019 5.480 5.610 5.210 5.270 2,936,925 -0.21(-3.83%)
Jul 01, 2019 5.920 5.950 5.410 5.480 3,547,791 -0.29(-5.03%)
Jun 28, 2019 5.800 5.940 5.720 5.770 2,941,200 +0.02(+0.35%)
Jun 27, 2019 6.220 6.220 5.740 5.750 3,178,843 -0.44(-7.11%)
Jun 26, 2019 5.880 6.210 5.845 6.190 1,974,181 +0.36(+6.17%)
Jun 25, 2019 5.960 5.980 5.710 5.830 2,394,647 -0.13(-2.18%)
Jun 24, 2019 5.560 6.340 5.550 5.960 6,799,556 +0.41(+7.39%)
Jun 21, 2019 5.350 5.550 5.130 5.550 5,548,700 +0.18(+3.35%)
Jun 20, 2019 5.450 5.560 5.280 5.370 1,914,640 -0.02(-0.37%)
Jun 19, 2019 5.450 5.500 5.185 5.390 2,018,438 -0.03(-0.55%)
Jun 18, 2019 5.110 5.505 5.030 5.420 2,561,718 +0.32(+6.27%)
Jun 17, 2019 5.360 5.600 5.030 5.100 3,474,146 -0.39(-7.10%)
Jun 14, 2019 5.430 5.590 5.248 5.490 3,811,000 +0.07(+1.29%)
Jun 13, 2019 5.260 5.580 5.050 5.420 9,281,104 +0.22(+4.23%)
Jun 12, 2019 5.900 5.940 5.310 5.200 3,830,384 -0.70(-11.86%)
Jun 11, 2019 5.690 6.170 5.620 5.900 3,876,334 +0.29(+5.17%)
Jun 10, 2019 5.610 5.970 5.560 5.610 2,253,844 +0.05(+0.90%)
Jun 07, 2019 5.410 5.700 5.375 5.560 2,556,800 +0.20(+3.73%)
Jun 06, 2019 5.630 5.650 5.190 5.360 2,444,613 -0.28(-4.96%)
Jun 05, 2019 6.060 6.130 5.600 5.640 2,272,105 -0.37(-6.16%)
Jun 04, 2019 5.900 6.150 5.670 6.010 3,446,692 +0.23(+3.98%)
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.