Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.520 9.770 9.250 9.290 64,634 -0.21(-2.21%)
Jul 30, 2019 9.280 9.720 9.210 9.500 43,334 +0.16(+1.71%)
Jul 29, 2019 9.640 10.19 9.110 9.340 64,735 -0.24(-2.51%)
Jul 26, 2019 9.250 9.700 9.250 9.580 49,200 +0.46(+5.04%)
Jul 25, 2019 9.270 9.700 9.070 9.120 67,468 -0.15(-1.62%)
Jul 24, 2019 9.200 9.460 8.560 9.270 161,465 -0.03(-0.32%)
Jul 23, 2019 9.860 10.03 9.270 9.300 50,425 -0.56(-5.68%)
Jul 22, 2019 10.39 10.41 9.750 9.860 43,864 -0.39(-3.80%)
Jul 19, 2019 10.22 10.36 10.05 10.25 61,600 +0.12(+1.18%)
Jul 18, 2019 10.00 10.18 9.810 10.13 44,488 +0.15(+1.50%)
Jul 17, 2019 10.21 10.35 9.960 9.980 60,317 -0.22(-2.16%)
Jul 16, 2019 10.25 10.56 10.16 10.20 69,953 +0.00(+0.00%)
Jul 15, 2019 10.46 10.64 10.16 10.20 32,234 -0.25(-2.39%)
Jul 12, 2019 10.62 10.65 10.35 10.45 39,400 +0.03(+0.29%)
Jul 11, 2019 10.95 11.00 10.11 10.42 62,640 -0.51(-4.67%)
Jul 10, 2019 11.24 11.48 10.91 10.93 65,384 -0.16(-1.44%)
Jul 09, 2019 10.66 11.25 10.66 11.09 91,169 -0.09(-0.81%)
Jul 08, 2019 10.75 11.18 10.51 11.18 108,429 +0.34(+3.14%)
Jul 05, 2019 10.87 11.00 10.54 10.84 50,300 -0.03(-0.28%)
Jul 03, 2019 11.34 11.52 10.65 10.87 65,100 -0.34(-3.03%)
Jul 02, 2019 12.92 12.92 10.87 11.21 110,924 -1.61(-12.56%)
Jul 01, 2019 12.72 12.97 12.52 12.82 52,527 +0.34(+2.72%)
Jun 28, 2019 12.97 13.31 12.40 12.48 498,400 -0.42(-3.26%)
Jun 27, 2019 12.33 12.95 12.28 12.90 100,422 +0.66(+5.39%)
Jun 26, 2019 12.60 12.88 12.22 12.24 50,427 -0.34(-2.70%)
Jun 25, 2019 12.50 12.70 12.03 12.58 71,631 +0.09(+0.72%)
Jun 24, 2019 13.06 13.07 12.28 12.49 46,179 -0.42(-3.25%)
Jun 21, 2019 13.13 13.26 12.80 12.91 41,000 -0.28(-2.12%)
Jun 20, 2019 13.85 13.93 12.85 13.19 37,484 -0.39(-2.87%)
Jun 19, 2019 13.28 13.73 12.92 13.58 55,321 +0.33(+2.49%)
Jun 18, 2019 13.33 14.43 12.76 13.25 75,083 +0.27(+2.08%)
Jun 17, 2019 12.99 13.07 12.88 12.98 38,220 +0.08(+0.62%)
Jun 14, 2019 12.99 13.30 12.71 12.90 48,400 -0.10(-0.77%)
Jun 13, 2019 12.70 13.09 12.61 13.00 70,142 +0.43(+3.42%)
Jun 12, 2019 12.74 12.97 12.46 12.57 41,987 -0.05(-0.40%)
Jun 11, 2019 13.25 13.30 12.52 12.62 45,120 -0.57(-4.32%)
Jun 10, 2019 13.15 13.35 12.87 13.19 58,524 -0.06(-0.45%)
Jun 07, 2019 13.05 13.62 12.92 13.25 61,100 +0.24(+1.84%)
Jun 06, 2019 13.22 13.41 12.88 13.01 31,051 -0.39(-2.91%)
Jun 05, 2019 13.64 14.00 13.12 13.40 43,119 -0.18(-1.33%)
Jun 04, 2019 12.41 13.59 12.27 13.58 75,410 +1.15(+9.25%)
Jun 03, 2019 12.68 12.93 12.23 12.43 42,120 -0.27(-2.13%)
May 31, 2019 13.17 13.17 12.61 12.70 58,100 -0.66(-4.94%)
May 30, 2019 13.53 13.84 13.29 13.36 41,237 -0.16(-1.18%)
May 29, 2019 14.53 14.72 13.27 13.52 57,255 -1.16(-7.90%)
May 28, 2019 14.61 14.95 14.60 14.68 116,417 +0.06(+0.41%)
May 24, 2019 15.13 15.55 14.54 14.62 26,000 -0.16(-1.08%)
May 23, 2019 14.85 15.11 14.60 14.78 31,898 -0.12(-0.81%)
May 22, 2019 15.00 15.35 14.80 14.90 25,359 -0.10(-0.67%)
May 21, 2019 14.84 15.26 14.84 15.00 49,827 +0.28(+1.90%)
May 20, 2019 14.55 14.87 14.52 14.72 49,403 +0.10(+0.68%)
May 17, 2019 14.78 15.23 14.55 14.62 24,900 -0.33(-2.21%)
May 16, 2019 15.35 15.72 14.88 14.95 45,175 -0.35(-2.29%)
May 15, 2019 15.23 15.53 15.00 15.30 32,078 -0.07(-0.46%)
May 14, 2019 15.36 16.00 15.36 15.37 67,171 +0.09(+0.59%)
May 13, 2019 15.80 15.80 15.17 15.28 25,388 -0.70(-4.38%)
May 10, 2019 15.98 16.48 15.77 15.98 41,000 +0.00(+0.00%)
May 09, 2019 15.64 16.45 15.35 15.98 65,291 +0.25(+1.59%)
May 08, 2019 14.50 16.25 14.50 15.73 88,565 +0.45(+2.95%)
May 07, 2019 15.47 15.83 15.24 15.28 59,838 -0.31(-1.99%)
May 06, 2019 14.55 15.84 14.55 15.59 75,971 -0.11(-0.70%)
May 03, 2019 15.62 16.19 15.51 15.70 112,300 +0.19(+1.23%)
May 02, 2019 15.37 15.57 14.95 15.51 34,746 +0.13(+0.85%)
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.