Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.360 6.360 6.360 6.360 300 -0.14(-2.15%)
Aug 29, 2019 6.500 6.500 6.500 6.500 280 +0.00(+0.00%)
Aug 28, 2019 6.660 6.660 6.500 6.500 1,396 -0.10(-1.58%)
Aug 27, 2019 6.400 6.619 6.380 6.604 6,454 +0.10(+1.60%)
Aug 26, 2019 6.700 6.920 6.475 6.500 16,328 -0.23(-3.47%)
Aug 23, 2019 6.795 6.869 6.680 6.734 1,300 -0.10(-1.41%)
Aug 22, 2019 6.830 6.830 6.830 6.830 401 -0.21(-2.98%)
Aug 21, 2019 7.030 7.050 7.010 7.040 1,987 +0.10(+1.50%)
Aug 20, 2019 6.943 6.970 6.866 6.936 971 -0.16(-2.31%)
Aug 19, 2019 6.900 7.300 6.349 7.100 44,981 +0.19(+2.70%)
Aug 16, 2019 6.380 7.060 6.380 6.914 9,100 +0.07(+1.08%)
Aug 15, 2019 6.680 7.106 6.620 6.840 14,708 -0.33(-4.54%)
Aug 14, 2019 7.240 7.240 6.600 7.166 9,974 -0.06(-0.89%)
Aug 13, 2019 7.550 7.550 7.130 7.230 12,231 -0.28(-3.79%)
Aug 12, 2019 7.386 7.650 7.385 7.515 7,448 -0.03(-0.46%)
Aug 09, 2019 7.450 7.597 7.354 7.550 10,200 -0.05(-0.66%)
Aug 08, 2019 7.700 7.700 7.500 7.600 4,991 -0.29(-3.68%)
Aug 07, 2019 7.820 8.000 7.713 7.890 3,918 +0.09(+1.12%)
Aug 06, 2019 7.650 7.880 7.570 7.803 4,247 +0.23(+3.08%)
Aug 05, 2019 7.598 7.608 7.570 7.570 1,051 +0.04(+0.53%)
Aug 02, 2019 7.530 7.530 7.530 7.530 100 +0.00(+0.00%)
Aug 01, 2019 7.530 7.530 7.530 7.530 358 -0.47(-5.87%)
Jul 31, 2019 8.200 8.200 7.800 8.000 5,232 +0.08(+1.01%)
Jul 30, 2019 7.920 7.920 7.920 7.920 261 +0.07(+0.89%)
Jul 29, 2019 8.000 8.000 7.850 7.850 3,501 -0.20(-2.48%)
Jul 26, 2019 8.080 8.390 8.000 8.050 1,600 +0.20(+2.55%)
Jul 25, 2019 7.850 7.850 7.850 7.850 80 +0.00(+0.00%)
Jul 24, 2019 8.170 8.170 7.850 7.850 4,729 -0.25(-3.03%)
Jul 23, 2019 8.600 9.320 8.010 8.095 16,443 -0.05(-0.67%)
Jul 22, 2019 8.413 8.413 7.990 8.150 9,589 +0.00(+0.00%)
Jul 19, 2019 8.500 8.680 8.150 8.150 12,700 +0.03(+0.37%)
Jul 18, 2019 8.040 8.800 8.040 8.120 12,885 -0.51(-5.95%)
Jul 17, 2019 8.560 9.000 8.560 8.634 8,754 -0.07(-0.76%)
Jul 16, 2019 8.690 8.881 8.450 8.700 5,936 +0.00(+0.00%)
Jul 15, 2019 8.500 8.800 8.500 8.700 3,135 +0.02(+0.23%)
Jul 12, 2019 8.300 8.980 8.300 8.680 4,600 +0.22(+2.60%)
Jul 11, 2019 8.550 8.554 8.246 8.460 3,757 +0.18(+2.17%)
Jul 10, 2019 8.010 8.624 8.010 8.280 8,729 +0.09(+1.10%)
Jul 09, 2019 7.982 8.190 7.931 8.190 898 -0.15(-1.80%)
Jul 08, 2019 7.550 8.806 7.475 8.340 30,207 +1.04(+14.25%)
Jul 05, 2019 7.220 7.490 7.220 7.300 1,000 +0.00(+0.00%)
Jul 03, 2019 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
Jul 02, 2019 7.500 7.500 7.230 7.300 610 -0.06(-0.82%)
Jul 01, 2019 7.360 7.360 7.360 7.360 452 +0.09(+1.20%)
Jun 28, 2019 7.300 7.600 7.258 7.272 11,700 -0.06(-0.78%)
Jun 27, 2019 7.330 7.330 44 +0.00(+0.00%)
Jun 26, 2019 7.320 7.504 7.280 7.330 2,383 -0.27(-3.55%)
Jun 25, 2019 7.300 7.600 7.300 7.600 3,464 +0.34(+4.68%)
Jun 24, 2019 7.260 7.260 7.260 7.260 98 +0.00(+0.00%)
Jun 21, 2019 7.300 7.300 7.260 7.260 700 -0.19(-2.55%)
Jun 20, 2019 7.260 7.515 7.200 7.450 30,052 +0.19(+2.65%)
Jun 19, 2019 7.300 7.300 7.160 7.258 55,054 -0.43(-5.62%)
Jun 18, 2019 7.630 7.690 7.286 7.690 28,322 -0.15(-1.91%)
Jun 17, 2019 8.000 8.000 7.840 7.840 4,193 -0.04(-0.51%)
Jun 14, 2019 7.880 7.880 7.880 7.880 100 -0.55(-6.52%)
Jun 13, 2019 8.430 8.430 8.429 8.430 2,305 -0.02(-0.24%)
Jun 12, 2019 8.280 8.500 8.270 8.450 21,399 +0.61(+7.78%)
Jun 11, 2019 7.730 7.840 7.730 7.840 477 -0.20(-2.52%)
Jun 10, 2019 7.750 8.043 7.750 8.043 695 +0.39(+5.13%)
Jun 07, 2019 8.010 8.050 7.650 7.650 4,100 -0.35(-4.37%)
Jun 06, 2019 8.000 8.000 8.000 8.000 270 +0.08(+1.03%)
Jun 05, 2019 7.919 7.919 7.919 7.919 35 +0.00(+0.00%)
Jun 04, 2019 8.010 8.010 7.750 7.919 1,336 -0.04(-0.53%)
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.