Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 7.900 8.220 7.850 8.090 2,826,841 +0.25(+3.19%)
Mar 29, 2019 8.010 8.060 7.810 7.840 1,960,200 -0.14(-1.75%)
Mar 28, 2019 8.100 8.270 7.950 7.980 1,751,071 -0.08(-0.99%)
Mar 27, 2019 8.040 8.240 7.990 8.060 2,269,382 +0.02(+0.25%)
Mar 26, 2019 7.760 8.220 7.760 8.040 2,689,694 +0.34(+4.42%)
Mar 25, 2019 7.820 7.880 7.620 7.700 2,449,037 -0.14(-1.79%)
Mar 22, 2019 7.920 7.990 7.730 7.840 2,647,500 -0.12(-1.51%)
Mar 21, 2019 8.050 8.070 7.725 7.960 3,042,282 +0.08(+1.02%)
Mar 20, 2019 8.070 8.070 7.620 7.880 4,516,217 -0.19(-2.35%)
Mar 19, 2019 8.190 8.250 8.000 8.070 3,182,548 -0.06(-0.74%)
Mar 18, 2019 8.600 8.620 8.040 8.130 5,780,051 -0.68(-7.72%)
Mar 15, 2019 8.820 9.000 8.730 8.810 5,353,600 +0.06(+0.69%)
Mar 14, 2019 8.880 9.250 8.610 8.750 15,761,228 -2.94(-25.15%)
Mar 13, 2019 11.96 12.07 11.55 11.69 3,809,871 -0.31(-2.58%)
Mar 12, 2019 11.86 12.18 11.71 12.00 1,518,864 +0.14(+1.18%)
Mar 11, 2019 11.80 12.16 11.63 11.86 2,200,732 +0.10(+0.85%)
Mar 08, 2019 12.08 12.30 11.46 11.76 2,179,900 -0.47(-3.84%)
Mar 07, 2019 12.10 12.46 11.92 12.23 1,418,291 +0.14(+1.16%)
Mar 06, 2019 12.42 12.88 12.08 12.09 2,224,321 +0.21(+1.77%)
Mar 05, 2019 11.94 12.02 11.52 11.88 1,608,922 -0.03(-0.25%)
Mar 04, 2019 13.28 13.29 11.86 11.91 2,256,335 -1.27(-9.64%)
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.