Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 8.130 8.150 7.730 7.790 1,860,191 -0.36(-4.42%)
Apr 30, 2019 8.180 8.270 8.080 8.150 1,265,284 -0.05(-0.61%)
Apr 29, 2019 7.930 8.300 7.930 8.200 1,552,113 +0.32(+4.06%)
Apr 26, 2019 7.950 7.960 7.675 7.880 1,918,900 -0.10(-1.25%)
Apr 25, 2019 7.910 8.290 7.880 7.980 2,245,150 +0.07(+0.88%)
Apr 24, 2019 7.730 7.930 7.590 7.910 1,778,020 +0.15(+1.93%)
Apr 23, 2019 7.580 7.770 7.420 7.760 2,351,081 +0.14(+1.84%)
Apr 22, 2019 8.230 8.270 7.400 7.620 4,382,002 -0.61(-7.41%)
Apr 18, 2019 8.220 8.425 8.210 8.230 1,449,500 -0.02(-0.24%)
Apr 17, 2019 8.180 8.410 8.130 8.250 1,341,828 +0.11(+1.35%)
Apr 16, 2019 7.890 8.280 7.890 8.140 3,129,157 +0.40(+5.17%)
Apr 15, 2019 7.430 7.790 7.390 7.740 2,473,996 +0.30(+4.03%)
Apr 12, 2019 7.660 7.670 7.355 7.440 1,673,800 -0.15(-1.98%)
Apr 11, 2019 7.770 7.870 7.560 7.590 1,447,095 -0.16(-2.06%)
Apr 10, 2019 7.860 7.900 7.500 7.750 2,354,655 -0.12(-1.52%)
Apr 09, 2019 8.100 8.130 7.790 7.870 1,420,829 -0.23(-2.84%)
Apr 08, 2019 7.710 8.230 7.710 8.100 2,338,788 +0.34(+4.38%)
Apr 05, 2019 7.960 8.080 7.720 7.760 1,454,900 -0.16(-2.02%)
Apr 04, 2019 7.640 7.930 7.640 7.920 1,550,531 +0.28(+3.66%)
Apr 03, 2019 7.960 8.000 7.545 7.640 2,414,369 -0.27(-3.41%)
Apr 02, 2019 8.120 8.130 7.840 7.910 2,254,259 -0.18(-2.22%)
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.