Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.690 6.790 6.370 6.660 6,250,200 -0.08(-1.19%)
Jun 27, 2019 6.610 6.900 6.570 6.740 2,446,472 +0.13(+1.97%)
Jun 26, 2019 6.650 6.800 6.520 6.610 2,608,539 +0.00(+0.00%)
Jun 25, 2019 6.780 6.985 6.585 6.610 3,820,321 -0.19(-2.79%)
Jun 24, 2019 7.490 7.530 6.670 6.800 6,315,198 -0.60(-8.11%)
Jun 21, 2019 7.460 7.710 7.365 7.400 6,154,200 -0.16(-2.12%)
Jun 20, 2019 7.700 7.790 7.410 7.560 5,756,520 -0.12(-1.56%)
Jun 19, 2019 7.860 7.950 7.550 7.680 3,675,460 -0.21(-2.66%)
Jun 18, 2019 7.760 8.054 7.650 7.890 2,391,106 +0.10(+1.28%)
Jun 17, 2019 7.680 7.930 7.570 7.790 2,725,298 +0.10(+1.30%)
Jun 14, 2019 8.130 8.200 7.640 7.690 3,067,600 -0.52(-6.33%)
Jun 13, 2019 7.880 8.240 7.620 8.210 3,202,886 +0.43(+5.53%)
Jun 12, 2019 7.790 7.800 7.520 7.780 4,057,897 +0.05(+0.65%)
Jun 11, 2019 8.030 8.250 7.660 7.730 6,622,987 -0.26(-3.25%)
Jun 10, 2019 7.560 8.235 7.550 7.990 6,475,429 +0.38(+4.99%)
Jun 07, 2019 7.850 7.970 7.465 7.610 17,459,500 +0.11(+1.47%)
Jun 06, 2019 9.940 10.47 7.440 7.500 44,026,141 -10.01(-57.17%)
Jun 05, 2019 19.24 19.24 17.40 17.51 3,092,978 -1.52(-7.99%)
Jun 04, 2019 18.62 19.29 18.50 19.03 2,433,223 +0.73(+3.99%)
Jun 03, 2019 19.01 19.17 17.74 18.30 2,274,034 -0.75(-3.94%)
May 31, 2019 18.98 19.13 18.48 19.05 1,548,400 -0.36(-1.85%)
May 30, 2019 19.22 19.74 18.77 19.41 1,648,165 +0.40(+2.10%)
May 29, 2019 19.34 19.54 18.61 19.01 2,828,548 -0.46(-2.36%)
May 28, 2019 20.81 21.13 18.89 19.47 3,051,373 -1.27(-6.12%)
May 24, 2019 20.14 20.90 20.08 20.74 1,389,300 +0.75(+3.75%)
May 23, 2019 20.13 20.17 19.27 19.99 1,562,241 -0.54(-2.63%)
May 22, 2019 21.39 21.87 20.13 20.53 1,891,444 -0.97(-4.51%)
May 21, 2019 22.43 22.69 20.73 21.50 4,427,177 -1.40(-6.11%)
May 20, 2019 22.86 23.47 22.60 22.90 1,296,815 -0.10(-0.43%)
May 17, 2019 22.95 23.53 22.78 23.00 1,626,800 -0.26(-1.12%)
May 16, 2019 22.50 23.75 22.38 23.26 2,740,698 +0.96(+4.30%)
May 15, 2019 20.61 23.84 20.12 22.30 5,974,719 +1.69(+8.20%)
May 14, 2019 20.26 21.47 19.14 20.61 3,039,622 +0.72(+3.62%)
May 13, 2019 23.02 23.03 19.38 19.89 3,834,816 -3.81(-16.08%)
May 10, 2019 23.34 24.06 22.87 23.70 2,306,800 +0.32(+1.37%)
May 09, 2019 22.98 24.09 22.50 23.38 2,522,004 +0.21(+0.91%)
May 08, 2019 22.53 23.31 22.11 23.17 1,605,856 +0.59(+2.61%)
May 07, 2019 22.58 23.05 21.96 22.58 1,461,343 -0.22(-0.96%)
May 06, 2019 23.65 23.65 22.00 22.80 3,309,618 -1.59(-6.52%)
May 03, 2019 23.88 24.64 23.55 24.39 1,586,700 -0.11(-0.45%)
May 02, 2019 24.06 24.55 23.69 24.50 1,346,495 +0.40(+1.66%)
May 01, 2019 23.64 24.81 23.55 24.10 2,613,914 +0.61(+2.60%)
Apr 30, 2019 22.87 23.66 22.56 23.49 2,636,661 +0.51(+2.22%)
Apr 29, 2019 23.00 23.46 22.89 22.98 867,226 +0.02(+0.09%)
Apr 26, 2019 22.92 23.32 22.42 22.96 791,700 +0.04(+0.17%)
Apr 25, 2019 22.95 23.60 22.41 22.92 1,502,279 -0.07(-0.30%)
Apr 24, 2019 22.59 23.35 22.47 22.99 1,813,104 +0.49(+2.18%)
Apr 23, 2019 21.86 22.81 21.42 22.50 1,711,397 +0.57(+2.60%)
Apr 22, 2019 22.88 22.88 21.75 21.93 2,051,770 -1.17(-5.06%)
Apr 18, 2019 22.59 23.18 22.31 23.10 1,750,200 +0.42(+1.85%)
Apr 17, 2019 22.73 22.93 22.13 22.68 1,180,706 -0.04(-0.18%)
Apr 16, 2019 22.18 22.78 22.13 22.72 1,034,863 +0.52(+2.34%)
Apr 15, 2019 22.02 22.23 21.62 22.20 945,969 +0.05(+0.23%)
Apr 12, 2019 21.81 22.32 21.72 22.15 1,785,100 +0.58(+2.69%)
Apr 11, 2019 21.23 21.62 21.06 21.57 1,335,882 +0.37(+1.75%)
Apr 10, 2019 21.00 21.26 20.76 21.20 1,510,856 +0.29(+1.39%)
Apr 09, 2019 20.71 21.31 20.55 20.91 1,909,898 +0.05(+0.24%)
Apr 08, 2019 20.76 21.10 20.40 20.86 1,340,400 +0.00(+0.00%)
Apr 05, 2019 20.64 21.36 20.42 20.86 2,346,700 +0.36(+1.76%)
Apr 04, 2019 19.00 21.37 19.00 20.50 4,683,961 +1.51(+7.95%)
Apr 03, 2019 18.83 19.11 18.68 18.99 1,113,589 +0.33(+1.77%)
Apr 02, 2019 18.53 18.98 18.41 18.66 1,620,605 +0.05(+0.27%)
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.