Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.980 6.280 5.980 6.190 420,331 +0.26(+4.30%)
Sep 27, 2019 5.990 6.000 5.880 5.935 261,900 -0.03(-0.42%)
Sep 26, 2019 6.020 6.145 5.960 5.960 220,753 -0.05(-0.83%)
Sep 25, 2019 6.020 6.090 6.000 6.010 249,136 -0.05(-0.83%)
Sep 24, 2019 6.240 6.360 6.040 6.060 266,823 -0.18(-2.88%)
Sep 23, 2019 6.220 6.315 6.100 6.240 320,710 +0.03(+0.48%)
Sep 20, 2019 6.270 6.350 6.180 6.210 317,600 -0.06(-0.96%)
Sep 19, 2019 6.300 6.500 6.245 6.270 406,075 -0.03(-0.48%)
Sep 18, 2019 6.380 6.460 6.190 6.300 358,885 -0.08(-1.25%)
Sep 17, 2019 6.570 6.640 6.340 6.380 269,485 -0.20(-3.04%)
Sep 16, 2019 6.350 6.630 6.250 6.580 326,119 +0.19(+2.97%)
Sep 13, 2019 6.500 6.530 6.370 6.390 265,700 -0.08(-1.24%)
Sep 12, 2019 6.660 6.748 6.435 6.470 345,300 -0.18(-2.71%)
Sep 11, 2019 6.840 6.860 6.540 6.650 284,123 -0.13(-1.92%)
Sep 10, 2019 6.810 6.880 6.620 6.780 318,628 -0.03(-0.44%)
Sep 09, 2019 7.100 7.160 6.560 6.810 416,860 -0.23(-3.27%)
Sep 06, 2019 7.660 7.694 7.020 7.040 557,600 -0.59(-7.73%)
Sep 05, 2019 7.450 7.640 7.360 7.630 587,451 +0.25(+3.39%)
Sep 04, 2019 7.280 7.480 7.250 7.380 346,390 +0.19(+2.64%)
Sep 03, 2019 7.410 7.464 6.990 7.190 542,011 -0.27(-3.62%)
Aug 30, 2019 7.270 7.740 7.170 7.460 601,800 +0.27(+3.76%)
Aug 29, 2019 7.000 7.590 6.955 7.190 733,931 +0.22(+3.16%)
Aug 28, 2019 6.510 6.970 6.500 6.970 765,379 +0.49(+7.56%)
Aug 27, 2019 6.130 6.570 6.090 6.480 636,981 +0.41(+6.75%)
Aug 26, 2019 6.060 6.220 6.020 6.070 472,886 +0.09(+1.51%)
Aug 23, 2019 6.210 6.220 5.960 5.980 442,100 -0.34(-5.38%)
Aug 22, 2019 6.350 6.440 6.150 6.320 284,809 +0.01(+0.16%)
Aug 21, 2019 6.140 6.380 6.130 6.310 278,385 +0.23(+3.78%)
Aug 20, 2019 6.020 6.120 5.925 6.080 227,130 +0.04(+0.66%)
Aug 19, 2019 6.250 6.275 5.940 6.040 491,015 -0.09(-1.47%)
Aug 16, 2019 6.320 6.395 6.070 6.130 395,700 -0.12(-1.92%)
Aug 15, 2019 6.290 6.350 6.140 6.250 303,559 -0.02(-0.32%)
Aug 14, 2019 6.240 6.315 6.060 6.270 322,785 -0.13(-2.03%)
Aug 13, 2019 6.170 6.560 6.150 6.400 474,104 +0.23(+3.73%)
Aug 12, 2019 6.510 6.640 6.110 6.170 327,722 -0.36(-5.51%)
Aug 09, 2019 6.760 6.870 6.500 6.530 458,600 -0.24(-3.55%)
Aug 08, 2019 6.300 6.980 6.280 6.770 793,694 +0.50(+7.97%)
Aug 07, 2019 6.000 6.500 5.540 6.270 1,448,994 +0.14(+2.28%)
Aug 06, 2019 8.220 8.500 6.040 6.130 3,449,846 -3.55(-36.67%)
Aug 05, 2019 9.980 10.04 9.490 9.680 534,967 -0.41(-4.06%)
Aug 02, 2019 10.20 10.21 9.730 10.09 333,300 -0.12(-1.18%)
Aug 01, 2019 10.27 10.79 10.04 10.21 624,141 -0.04(-0.39%)
Jul 31, 2019 9.960 10.36 9.940 10.25 452,154 +0.29(+2.91%)
Jul 30, 2019 9.830 10.09 9.690 9.960 507,388 +0.02(+0.20%)
Jul 29, 2019 10.03 10.11 9.800 9.940 274,059 -0.08(-0.80%)
Jul 26, 2019 10.04 10.23 9.915 10.02 287,100 +0.02(+0.20%)
Jul 25, 2019 10.03 10.09 9.850 10.00 250,508 +0.01(+0.10%)
Jul 24, 2019 9.690 10.02 9.580 9.990 275,948 +0.22(+2.25%)
Jul 23, 2019 9.850 9.850 9.710 9.770 187,134 -0.06(-0.61%)
Jul 22, 2019 9.950 9.950 9.700 9.830 257,210 -0.12(-1.21%)
Jul 19, 2019 9.940 10.02 9.870 9.950 260,700 -0.01(-0.10%)
Jul 18, 2019 10.05 10.09 9.784 9.960 419,604 -0.12(-1.19%)
Jul 17, 2019 10.18 10.28 9.960 10.08 237,697 -0.10(-0.98%)
Jul 16, 2019 10.14 10.28 10.02 10.18 350,674 -0.03(-0.29%)
Jul 15, 2019 10.32 10.53 10.18 10.21 359,430 -0.11(-1.07%)
Jul 12, 2019 10.15 10.38 10.04 10.32 364,700 +0.24(+2.38%)
Jul 11, 2019 10.03 10.31 9.980 10.08 397,001 +0.08(+0.80%)
Jul 10, 2019 10.00 10.09 9.910 10.00 459,677 +0.06(+0.60%)
Jul 09, 2019 9.730 10.00 9.710 9.940 573,873 +0.16(+1.64%)
Jul 08, 2019 9.900 10.14 9.700 9.780 774,251 -0.16(-1.61%)
Jul 05, 2019 9.670 10.00 9.660 9.940 477,900 +0.20(+2.05%)
Jul 03, 2019 9.320 9.745 9.260 9.740 348,500 +0.43(+4.62%)
Jul 02, 2019 9.250 9.450 9.050 9.310 598,010 +0.02(+0.22%)
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.