Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.750 7.910 7.620 7.750 387,100 -0.12(-1.52%)
May 30, 2019 8.040 8.120 7.835 7.870 361,410 -0.17(-2.11%)
May 29, 2019 7.950 8.080 7.820 8.040 534,463 +0.02(+0.25%)
May 28, 2019 8.160 8.290 7.950 8.020 479,622 -0.14(-1.72%)
May 24, 2019 8.050 8.250 8.050 8.160 390,300 +0.23(+2.90%)
May 23, 2019 8.120 8.120 7.800 7.930 407,435 -0.29(-3.53%)
May 22, 2019 8.280 8.360 8.050 8.220 449,580 -0.15(-1.79%)
May 21, 2019 7.950 8.450 7.920 8.370 737,648 +0.47(+5.95%)
May 20, 2019 7.690 7.920 7.530 7.900 416,569 +0.15(+1.94%)
May 17, 2019 7.590 7.880 7.500 7.750 373,300 +0.04(+0.52%)
May 16, 2019 7.860 7.950 7.670 7.710 475,996 -0.10(-1.28%)
May 15, 2019 7.480 7.970 7.450 7.810 492,996 +0.27(+3.58%)
May 14, 2019 7.680 7.910 7.500 7.540 678,296 -0.09(-1.18%)
May 13, 2019 7.980 7.984 7.580 7.630 529,280 -0.52(-6.38%)
May 10, 2019 8.240 8.380 7.890 8.150 585,100 -0.14(-1.69%)
May 09, 2019 8.600 8.690 8.110 8.290 701,244 -0.53(-6.01%)
May 08, 2019 8.830 9.280 8.670 8.820 921,172 -0.05(-0.56%)
May 07, 2019 10.00 10.65 8.710 8.870 1,992,448 -0.43(-4.62%)
May 06, 2019 9.120 9.350 8.750 9.300 1,230,691 +0.25(+2.76%)
May 03, 2019 8.580 9.330 8.500 9.050 1,176,100 +0.50(+5.85%)
May 02, 2019 8.590 9.100 8.480 8.550 1,550,287 +0.04(+0.47%)
May 01, 2019 7.950 8.510 7.790 8.510 1,231,043 +0.91(+11.97%)
Apr 30, 2019 7.660 7.740 7.540 7.600 486,063 -0.01(-0.13%)
Apr 29, 2019 7.450 7.740 7.410 7.610 683,929 +0.16(+2.15%)
Apr 26, 2019 7.620 7.640 7.410 7.450 349,300 -0.18(-2.36%)
Apr 25, 2019 7.700 7.770 7.580 7.630 272,180 -0.10(-1.29%)
Apr 24, 2019 7.980 8.050 7.630 7.730 299,988 -0.26(-3.25%)
Apr 23, 2019 7.830 8.080 7.790 7.990 630,275 +0.18(+2.30%)
Apr 22, 2019 7.740 7.900 7.610 7.810 542,728 +0.07(+0.90%)
Apr 18, 2019 8.130 8.150 7.510 7.740 653,100 -0.42(-5.15%)
Apr 17, 2019 8.520 8.620 7.900 8.160 400,950 -0.28(-3.32%)
Apr 16, 2019 8.340 8.480 8.340 8.440 373,067 +0.12(+1.44%)
Apr 15, 2019 8.450 8.463 8.070 8.320 521,942 -0.16(-1.89%)
Apr 12, 2019 8.710 8.800 8.450 8.480 463,400 -0.21(-2.42%)
Apr 11, 2019 8.580 8.710 8.540 8.690 534,222 +0.07(+0.81%)
Apr 10, 2019 8.750 8.780 8.480 8.620 611,202 +0.02(+0.23%)
Apr 09, 2019 8.510 8.660 8.310 8.600 587,092 +0.15(+1.78%)
Apr 08, 2019 8.390 8.770 8.240 8.450 842,995 +0.11(+1.32%)
Apr 05, 2019 8.520 8.570 8.213 8.340 543,200 -0.11(-1.30%)
Apr 04, 2019 8.500 8.670 8.280 8.450 590,116 -0.05(-0.59%)
Apr 03, 2019 8.310 9.080 8.230 8.500 1,676,179 +0.27(+3.28%)
Apr 02, 2019 7.810 8.240 7.730 8.230 796,155 +0.34(+4.31%)
Apr 01, 2019 7.640 7.960 7.440 7.890 700,222 +0.44(+5.91%)
Mar 29, 2019 7.850 7.900 7.250 7.450 716,000 -0.39(-4.97%)
Mar 28, 2019 7.600 7.930 7.400 7.840 471,930 +0.24(+3.16%)
Mar 27, 2019 7.210 7.720 7.010 7.600 763,245 +0.40(+5.56%)
Mar 26, 2019 7.250 7.320 7.080 7.200 319,846 +0.03(+0.42%)
Mar 25, 2019 7.000 7.370 6.910 7.170 539,355 +0.21(+3.02%)
Mar 22, 2019 7.150 7.370 6.850 6.960 582,600 -0.22(-3.06%)
Mar 21, 2019 7.390 7.460 7.050 7.180 782,455 -0.19(-2.58%)
Mar 20, 2019 7.090 7.580 6.968 7.370 1,217,450 +0.39(+5.59%)
Mar 19, 2019 6.510 7.150 6.510 6.980 810,563 +0.45(+6.89%)
Mar 18, 2019 6.060 7.080 6.010 6.530 1,344,242 +0.30(+4.82%)
Mar 15, 2019 5.350 6.480 5.350 6.230 2,922,500 +1.33(+27.14%)
Mar 14, 2019 4.620 4.930 4.570 4.900 150,943 +0.30(+6.52%)
Mar 13, 2019 4.610 4.750 4.570 4.600 91,072 +0.02(+0.44%)
Mar 12, 2019 4.630 4.690 4.570 4.580 48,082 -0.04(-0.87%)
Mar 11, 2019 4.450 4.710 4.450 4.620 98,086 +0.19(+4.29%)
Mar 08, 2019 4.420 4.500 4.370 4.430 102,300 +0.02(+0.45%)
Mar 07, 2019 4.630 4.650 4.410 4.410 231,697 -0.24(-5.16%)
Mar 06, 2019 4.810 4.830 4.590 4.650 86,223 -0.15(-3.12%)
Mar 05, 2019 4.770 4.830 4.700 4.800 78,701 +0.06(+1.27%)
Mar 04, 2019 4.800 4.860 4.720 4.740 50,659 -0.05(-1.04%)
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.