Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.724 5.809 5.679 5.794 9,432 +0.05(+0.80%)
Jul 30, 2019 5.729 5.868 5.729 5.748 6,402 +0.05(+0.91%)
Jul 29, 2019 5.586 5.696 5.586 5.696 304 +0.13(+2.39%)
Jul 26, 2019 5.779 5.779 5.563 5.563 3,016 -0.18(-3.16%)
Jul 25, 2019 5.719 5.749 5.640 5.744 2,817 +0.10(+1.85%)
Jul 24, 2019 5.908 5.908 5.640 5.640 5,767 -0.17(-2.92%)
Jul 23, 2019 6.047 6.047 5.805 5.809 5,794 -0.19(-3.22%)
Jul 22, 2019 6.316 6.316 5.998 6.003 7,310 -0.04(-0.61%)
Jul 19, 2019 5.998 6.040 5.888 6.040 4,825 +0.08(+1.41%)
Jul 18, 2019 6.097 6.097 5.928 5.956 3,175 -0.12(-2.00%)
Jul 17, 2019 6.039 6.097 5.978 6.077 4,113 +0.12(+2.00%)
Jul 16, 2019 5.898 5.958 5.888 5.958 2,095 +0.00(+0.00%)
Jul 15, 2019 5.908 5.958 5.829 5.958 1,560 +0.08(+1.31%)
Jul 12, 2019 5.975 5.975 5.881 5.881 904 -0.08(-1.30%)
Jul 11, 2019 5.988 5.988 5.918 5.958 1,072 -0.07(-1.16%)
Jul 10, 2019 5.968 6.027 5.888 6.027 14,538 +0.06(+1.00%)
Jul 09, 2019 6.177 6.180 5.968 5.968 5,084 -0.06(-0.99%)
Jul 08, 2019 6.057 6.057 5.938 6.027 4,032 +0.11(+1.87%)
Jul 05, 2019 5.968 5.968 5.899 5.917 1,407 -0.05(-0.87%)
Jul 03, 2019 6.077 6.077 5.968 5.968 2,010 -0.12(-2.03%)
Jul 02, 2019 6.076 6.092 6.076 6.092 1,665 +0.05(+0.81%)
Jul 01, 2019 5.978 6.123 5.942 6.043 8,109 -0.23(-3.70%)
Jun 28, 2019 6.386 6.386 6.246 6.275 3,619 -0.24(-3.61%)
Jun 27, 2019 6.545 6.584 6.496 6.511 1,218 -0.18(-2.66%)
Jun 26, 2019 6.654 6.688 6.555 6.688 2,821 +0.03(+0.39%)
Jun 25, 2019 6.743 6.743 6.575 6.663 3,623 +0.06(+0.84%)
Jun 24, 2019 6.542 6.608 6.473 6.608 5,726 +0.08(+1.15%)
Jun 21, 2019 6.413 6.532 6.374 6.532 6,254 +0.07(+1.07%)
Jun 20, 2019 6.364 6.671 6.364 6.463 2,233 -0.11(-1.68%)
Jun 19, 2019 6.552 6.573 6.443 6.573 4,103 +0.01(+0.09%)
Jun 18, 2019 6.830 6.830 6.453 6.567 5,249 -0.25(-3.73%)
Jun 17, 2019 6.572 6.822 6.572 6.822 1,113 +0.20(+3.03%)
Jun 14, 2019 6.621 6.621 6.621 6.621 100 -0.11(-1.67%)
Jun 13, 2019 6.681 6.733 6.681 6.733 3,358 -0.02(-0.30%)
Jun 12, 2019 6.572 6.760 6.532 6.754 4,442 +0.25(+3.77%)
Jun 11, 2019 6.463 6.557 6.404 6.508 8,595 +0.00(+0.00%)
Jun 10, 2019 6.525 6.525 6.394 6.508 5,593 -0.24(-3.54%)
Jun 07, 2019 6.737 6.790 6.625 6.747 21,286 +0.07(+1.12%)
Jun 06, 2019 6.780 6.944 6.582 6.673 9,059 -0.13(-1.84%)
Jun 05, 2019 6.770 6.996 6.741 6.798 21,341 -0.06(-0.92%)
Jun 04, 2019 7.157 7.270 6.840 6.861 8,899 -0.65(-8.68%)
Jun 03, 2019 7.615 7.623 7.400 7.513 8,522 -0.11(-1.38%)
May 31, 2019 7.722 7.722 7.485 7.619 6,557 +0.28(+3.88%)
May 30, 2019 7.127 7.404 7.078 7.334 12,818 +0.14(+1.89%)
May 29, 2019 7.424 7.424 7.198 7.198 10,391 +0.19(+2.78%)
May 28, 2019 6.939 7.003 6.939 7.003 9,314 +0.03(+0.38%)
May 24, 2019 7.038 7.038 6.977 6.977 1,311 -0.16(-2.30%)
May 23, 2019 7.058 7.271 7.058 7.141 6,994 +0.33(+4.91%)
May 22, 2019 6.830 6.877 6.750 6.807 4,977 +0.09(+1.28%)
May 21, 2019 6.822 6.822 6.721 6.721 1,464 -0.18(-2.58%)
May 20, 2019 6.900 6.939 6.859 6.899 3,578 -0.06(-0.86%)
May 17, 2019 6.929 6.998 6.790 6.959 4,943 +0.15(+2.18%)
May 16, 2019 6.820 6.820 6.669 6.810 4,991 -0.20(-2.81%)
May 15, 2019 7.147 7.225 6.939 7.007 4,269 +0.10(+1.43%)
May 14, 2019 6.918 6.918 6.766 6.909 3,561 -0.20(-2.79%)
May 13, 2019 6.909 7.131 6.859 7.107 19,514 +0.55(+8.39%)
May 10, 2019 6.671 6.879 6.483 6.557 15,939 -0.08(-1.26%)
May 09, 2019 6.830 6.908 6.641 6.641 4,304 +0.03(+0.42%)
May 08, 2019 6.690 6.690 6.461 6.613 4,746 +0.03(+0.45%)
May 07, 2019 6.384 6.708 6.384 6.583 11,089 +0.37(+5.89%)
May 06, 2019 6.395 6.416 6.217 6.217 13,130 +0.05(+0.87%)
May 03, 2019 6.314 6.314 6.164 6.164 6,557 -0.13(-2.00%)
May 02, 2019 6.750 6.750 6.255 6.290 4,598 -0.02(-0.39%)
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.