Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.673 7.721 7.547 7.705 59,616,776 -0.18(-2.26%)
May 30, 2019 7.883 7.964 7.834 7.883 30,564,642 +0.02(+0.31%)
May 29, 2019 7.843 7.891 7.729 7.859 39,091,148 -0.06(-0.72%)
May 28, 2019 7.988 8.012 7.907 7.915 31,579,900 -0.04(-0.51%)
May 24, 2019 8.029 8.053 7.932 7.956 24,957,716 -0.02(-0.20%)
May 23, 2019 7.972 7.972 7.826 7.972 52,474,492 -0.10(-1.20%)
May 22, 2019 8.231 8.263 8.037 8.069 63,514,904 -0.22(-2.64%)
May 21, 2019 8.344 8.344 8.215 8.288 37,182,320 -0.03(-0.39%)
May 20, 2019 8.336 8.336 8.255 8.320 36,486,864 -0.01(-0.10%)
May 17, 2019 8.352 8.450 8.288 8.328 42,707,960 -0.09(-1.06%)
May 16, 2019 8.336 8.450 8.336 8.417 40,399,516 +0.03(+0.39%)
May 15, 2019 8.263 8.417 8.126 8.385 54,427,216 +0.10(+1.17%)
May 14, 2019 8.215 8.328 8.199 8.288 37,694,988 +0.13(+1.59%)
May 13, 2019 8.231 8.304 8.126 8.158 63,138,272 -0.24(-2.89%)
May 10, 2019 8.352 8.425 8.255 8.401 46,494,004 +0.15(+1.76%)
May 09, 2019 8.304 8.336 8.150 8.255 53,895,348 -0.11(-1.35%)
May 08, 2019 8.401 8.458 8.344 8.369 41,351,724 -0.03(-0.39%)
May 07, 2019 8.360 8.425 8.336 8.401 50,739,620 +0.01(+0.10%)
May 06, 2019 8.191 8.433 8.191 8.393 35,344,324 -0.03(-0.38%)
May 03, 2019 8.393 8.458 8.336 8.425 44,840,436 +0.06(+0.68%)
May 02, 2019 8.336 8.377 8.255 8.369 42,636,436 +0.03(+0.39%)
May 01, 2019 8.482 8.498 8.328 8.336 51,650,252 -0.12(-1.44%)
Apr 30, 2019 8.328 8.498 8.312 8.458 56,929,832 +0.11(+1.26%)
Apr 29, 2019 8.385 8.409 8.150 8.352 77,222,696 -0.07(-0.86%)
Apr 26, 2019 8.118 8.458 8.053 8.425 192,918,336 +0.82(+10.74%)
Apr 25, 2019 7.705 7.713 7.559 7.608 64,877,636 -0.14(-1.78%)
Apr 24, 2019 7.648 7.778 7.608 7.745 49,156,300 +0.06(+0.74%)
Apr 23, 2019 7.575 7.697 7.527 7.689 48,790,396 +0.12(+1.60%)
Apr 22, 2019 7.631 7.631 7.535 7.567 48,575,856 -0.04(-0.52%)
Apr 18, 2019 7.583 7.663 7.551 7.607 37,464,756 +0.04(+0.53%)
Apr 17, 2019 7.488 7.631 7.480 7.567 38,513,780 +0.11(+1.50%)
Apr 16, 2019 7.424 7.488 7.360 7.456 51,408,340 +0.02(+0.32%)
Apr 15, 2019 7.551 7.567 7.376 7.432 51,726,316 -0.10(-1.27%)
Apr 12, 2019 7.543 7.647 7.520 7.528 48,516,000 +0.05(+0.64%)
Apr 11, 2019 7.448 7.496 7.432 7.480 33,251,968 +0.05(+0.64%)
Apr 10, 2019 7.352 7.448 7.328 7.432 35,738,456 +0.10(+1.30%)
Apr 09, 2019 7.384 7.456 7.304 7.336 37,495,320 -0.07(-0.97%)
Apr 08, 2019 7.312 7.424 7.304 7.408 32,917,256 +0.04(+0.54%)
Apr 05, 2019 7.304 7.384 7.233 7.368 47,522,480 +0.01(+0.11%)
Apr 04, 2019 7.336 7.408 7.312 7.360 49,562,312 +0.09(+1.20%)
Apr 03, 2019 7.225 7.384 7.217 7.273 71,097,744 +0.10(+1.33%)
Apr 02, 2019 7.129 7.193 7.097 7.177 38,528,804 +0.02(+0.33%)
Apr 01, 2019 7.058 7.169 7.058 7.153 57,311,476 +0.16(+2.28%)
Mar 29, 2019 7.010 7.081 6.938 6.994 42,636,608 +0.01(+0.11%)
Mar 28, 2019 6.890 7.034 6.882 6.986 48,846,632 +0.12(+1.74%)
Mar 27, 2019 6.970 7.058 6.866 6.866 49,705,664 -0.11(-1.60%)
Mar 26, 2019 6.803 6.978 6.803 6.978 60,045,780 +0.20(+2.94%)
Mar 25, 2019 6.819 6.890 6.747 6.779 57,557,452 -0.02(-0.35%)
Mar 22, 2019 6.874 6.906 6.787 6.803 52,681,276 -0.12(-1.73%)
Mar 21, 2019 6.771 6.922 6.763 6.922 58,803,340 +0.14(+2.12%)
Mar 20, 2019 6.906 6.906 6.755 6.779 68,462,064 -0.15(-2.18%)
Mar 19, 2019 6.858 7.066 6.858 6.930 71,924,656 +0.10(+1.52%)
Mar 18, 2019 6.731 6.827 6.707 6.827 44,356,212 +0.11(+1.66%)
Mar 15, 2019 6.707 6.747 6.667 6.715 83,553,448 +0.02(+0.24%)
Mar 14, 2019 6.787 6.811 6.691 6.699 45,570,468 -0.10(-1.41%)
Mar 13, 2019 6.842 6.890 6.771 6.795 61,525,028 -0.03(-0.47%)
Mar 12, 2019 6.890 6.930 6.811 6.827 47,458,988 -0.03(-0.46%)
Mar 11, 2019 6.739 6.874 6.731 6.858 46,288,616 +0.15(+2.26%)
Mar 08, 2019 6.691 6.747 6.643 6.707 54,944,500 -0.05(-0.71%)
Mar 07, 2019 6.819 6.827 6.651 6.755 68,148,720 -0.08(-1.17%)
Mar 06, 2019 6.970 6.994 6.819 6.835 63,229,104 -0.15(-2.17%)
Mar 05, 2019 7.010 7.018 6.930 6.986 49,399,004 -0.03(-0.45%)
Mar 04, 2019 7.034 7.145 6.978 7.018 57,985,256 +0.02(+0.23%)
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.