Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 5.260 5.910 5.240 5.780 3,388,889 +0.52(+9.89%)
May 31, 2019 5.760 5.790 5.130 5.260 4,709,200 -0.63(-10.70%)
May 30, 2019 6.300 6.350 5.670 5.890 2,787,725 -0.39(-6.21%)
May 29, 2019 6.400 6.450 5.810 6.280 3,423,349 -0.22(-3.38%)
May 28, 2019 6.340 6.650 6.340 6.500 1,756,957 +0.20(+3.17%)
May 24, 2019 6.260 6.400 6.150 6.300 2,014,500 +0.05(+0.80%)
May 23, 2019 6.610 6.650 6.170 6.250 2,814,821 -0.41(-6.16%)
May 22, 2019 7.360 7.400 6.620 6.660 2,973,189 -0.77(-10.36%)
May 21, 2019 7.290 7.460 7.060 7.430 1,588,053 +0.18(+2.48%)
May 20, 2019 7.150 7.315 7.020 7.250 1,659,748 +0.10(+1.40%)
May 17, 2019 7.170 7.480 7.130 7.150 1,785,400 -0.12(-1.65%)
May 16, 2019 7.370 7.540 7.240 7.270 1,319,027 -0.05(-0.68%)
May 15, 2019 7.390 7.500 7.090 7.320 1,605,396 -0.12(-1.61%)
May 14, 2019 7.470 7.495 7.200 7.440 1,587,645 +0.02(+0.27%)
May 13, 2019 7.880 7.950 7.360 7.420 1,920,944 -0.63(-7.83%)
May 10, 2019 7.890 8.090 7.755 8.050 1,256,100 +0.10(+1.26%)
May 09, 2019 7.760 7.995 7.610 7.950 996,870 +0.09(+1.15%)
May 08, 2019 7.820 7.920 7.710 7.860 986,990 +0.02(+0.26%)
May 07, 2019 8.040 8.150 7.760 7.840 2,437,970 -0.30(-3.69%)
May 06, 2019 8.160 8.285 7.880 8.140 1,524,910 -0.17(-2.05%)
May 03, 2019 8.100 8.390 8.100 8.310 1,772,100 +0.24(+2.97%)
May 02, 2019 7.790 8.090 7.760 8.070 1,331,561 +0.28(+3.59%)
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.