Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.65 10.78 10.46 10.69 2,943,000 +0.15(+1.42%)
Jun 27, 2019 10.25 10.61 10.15 10.54 2,348,211 +0.38(+3.74%)
Jun 26, 2019 10.13 10.27 10.03 10.16 1,357,927 +0.16(+1.60%)
Jun 25, 2019 10.15 10.40 9.930 10.00 1,729,489 -0.34(-3.29%)
Jun 24, 2019 10.31 10.49 10.09 10.34 1,666,068 +0.00(+0.00%)
Jun 21, 2019 10.39 10.53 10.16 10.34 2,442,600 -0.13(-1.24%)
Jun 20, 2019 10.53 10.78 10.24 10.47 2,557,257 +0.01(+0.10%)
Jun 19, 2019 9.730 10.57 9.540 10.46 5,443,159 +0.31(+3.05%)
Jun 18, 2019 8.800 11.01 8.770 10.15 16,768,264 +1.87(+22.58%)
Jun 17, 2019 8.210 8.350 8.130 8.280 777,382 +0.04(+0.49%)
Jun 14, 2019 8.350 8.390 8.060 8.240 1,092,800 -0.22(-2.60%)
Jun 13, 2019 8.020 8.550 8.020 8.460 2,762,137 +0.50(+6.28%)
Jun 12, 2019 8.260 8.440 7.930 7.960 2,470,392 -0.50(-5.91%)
Jun 11, 2019 8.510 8.610 8.350 8.460 1,086,454 +0.06(+0.71%)
Jun 10, 2019 8.430 8.585 8.370 8.400 1,829,850 +0.06(+0.72%)
Jun 07, 2019 8.350 8.565 8.310 8.340 1,592,900 -0.01(-0.12%)
Jun 06, 2019 8.130 8.420 8.050 8.350 1,866,233 +0.20(+2.45%)
Jun 05, 2019 8.160 8.370 8.020 8.150 1,783,570 -0.01(-0.12%)
Jun 04, 2019 7.690 8.180 7.620 8.160 3,266,102 +0.57(+7.51%)
Jun 03, 2019 7.470 7.730 7.410 7.590 1,964,198 +0.13(+1.74%)
May 31, 2019 7.720 7.800 7.365 7.460 2,683,300 -0.40(-5.09%)
May 30, 2019 7.780 7.990 7.730 7.860 1,134,366 +0.14(+1.81%)
May 29, 2019 7.760 7.850 7.600 7.720 923,678 -0.13(-1.66%)
May 28, 2019 7.800 7.930 7.740 7.850 832,116 +0.07(+0.90%)
May 24, 2019 7.830 7.920 7.730 7.780 1,116,100 +0.05(+0.65%)
May 23, 2019 8.030 8.080 7.700 7.730 1,689,156 -0.41(-5.04%)
May 22, 2019 8.190 8.330 8.080 8.140 960,391 -0.06(-0.73%)
May 21, 2019 7.940 8.290 7.940 8.200 1,856,430 +0.29(+3.67%)
May 20, 2019 7.970 8.000 7.780 7.910 1,151,349 -0.09(-1.12%)
May 17, 2019 8.310 8.420 7.990 8.000 1,840,800 -0.38(-4.53%)
May 16, 2019 8.020 8.540 8.020 8.380 1,994,480 +0.26(+3.20%)
May 15, 2019 7.910 8.150 7.840 8.120 1,849,968 +0.15(+1.88%)
May 14, 2019 8.020 8.120 7.860 7.970 1,552,162 +0.00(+0.00%)
May 13, 2019 7.940 8.120 7.670 7.970 2,739,677 -0.23(-2.80%)
May 10, 2019 7.260 8.450 7.110 8.200 7,810,800 +0.82(+11.11%)
May 09, 2019 7.630 7.640 7.200 7.380 2,410,877 -0.20(-2.64%)
May 08, 2019 7.800 7.820 7.460 7.580 2,035,132 -0.20(-2.57%)
May 07, 2019 7.490 7.790 7.450 7.780 1,971,584 +0.22(+2.91%)
May 06, 2019 7.380 7.620 7.350 7.560 1,558,963 +0.02(+0.27%)
May 03, 2019 7.260 7.550 7.230 7.540 1,931,300 +0.34(+4.72%)
May 02, 2019 7.160 7.260 7.020 7.200 1,142,296 +0.03(+0.42%)
May 01, 2019 7.310 7.390 7.140 7.170 2,030,883 -0.05(-0.69%)
Apr 30, 2019 7.630 7.650 7.180 7.220 2,015,938 -0.43(-5.62%)
Apr 29, 2019 7.650 7.740 7.540 7.650 1,927,110 +0.03(+0.39%)
Apr 26, 2019 7.470 7.660 7.420 7.620 900,200 +0.14(+1.87%)
Apr 25, 2019 7.550 7.560 7.410 7.480 774,281 -0.09(-1.19%)
Apr 24, 2019 7.540 7.730 7.520 7.570 1,329,230 +0.03(+0.40%)
Apr 23, 2019 7.520 7.680 7.430 7.540 2,212,917 +0.06(+0.80%)
Apr 22, 2019 7.360 7.480 7.310 7.480 742,143 +0.05(+0.67%)
Apr 18, 2019 7.480 7.520 7.390 7.430 959,800 -0.08(-1.07%)
Apr 17, 2019 7.610 7.640 7.440 7.510 956,052 -0.07(-0.92%)
Apr 16, 2019 7.520 7.590 7.350 7.580 927,767 +0.11(+1.47%)
Apr 15, 2019 7.630 7.630 7.400 7.470 1,200,398 -0.12(-1.58%)
Apr 12, 2019 7.790 7.790 7.575 7.590 1,204,700 -0.13(-1.68%)
Apr 11, 2019 7.760 7.820 7.580 7.720 1,685,287 -0.08(-1.03%)
Apr 10, 2019 7.520 7.920 7.500 7.800 2,122,617 +0.33(+4.42%)
Apr 09, 2019 7.600 7.670 7.440 7.470 1,260,852 -0.15(-1.97%)
Apr 08, 2019 7.340 7.670 7.290 7.620 2,186,429 +0.22(+2.97%)
Apr 05, 2019 7.310 7.450 7.280 7.400 1,922,300 +0.10(+1.37%)
Apr 04, 2019 7.220 7.430 7.190 7.300 1,990,795 +0.06(+0.83%)
Apr 03, 2019 6.910 7.430 6.910 7.240 3,074,788 +0.34(+4.93%)
Apr 02, 2019 6.760 6.970 6.690 6.900 1,663,319 +0.13(+1.92%)
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.