Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.755 5.840 5.710 5.825 9,382 +0.05(+0.80%)
Jul 30, 2019 5.760 5.900 5.760 5.779 6,368 +0.05(+0.91%)
Jul 29, 2019 5.616 5.727 5.616 5.727 303 +0.13(+2.39%)
Jul 26, 2019 5.810 5.810 5.593 5.593 3,000 -0.18(-3.16%)
Jul 25, 2019 5.750 5.780 5.670 5.775 2,802 +0.11(+1.85%)
Jul 24, 2019 5.940 5.940 5.670 5.670 5,737 -0.17(-2.92%)
Jul 23, 2019 6.080 6.080 5.836 5.841 5,763 -0.19(-3.22%)
Jul 22, 2019 6.350 6.350 6.030 6.035 7,271 -0.04(-0.61%)
Jul 19, 2019 6.030 6.072 5.920 6.072 4,800 +0.08(+1.41%)
Jul 18, 2019 6.130 6.130 5.960 5.988 3,158 -0.12(-2.00%)
Jul 17, 2019 6.072 6.130 6.010 6.110 4,091 +0.12(+2.00%)
Jul 16, 2019 5.930 5.990 5.920 5.990 2,084 +0.00(+0.00%)
Jul 15, 2019 5.940 5.990 5.860 5.990 1,552 +0.08(+1.31%)
Jul 12, 2019 6.008 6.008 5.912 5.912 900 -0.08(-1.30%)
Jul 11, 2019 6.020 6.020 5.950 5.990 1,067 -0.07(-1.16%)
Jul 10, 2019 6.000 6.060 5.920 6.060 14,460 +0.06(+1.00%)
Jul 09, 2019 6.210 6.213 6.000 6.000 5,057 -0.06(-0.99%)
Jul 08, 2019 6.090 6.090 5.970 6.060 4,011 +0.11(+1.87%)
Jul 05, 2019 6.000 6.000 5.931 5.949 1,400 -0.05(-0.87%)
Jul 03, 2019 6.110 6.110 6.001 6.001 2,000 -0.12(-2.03%)
Jul 02, 2019 6.109 6.125 6.109 6.125 1,657 +0.05(+0.81%)
Jul 01, 2019 6.010 6.156 5.974 6.076 8,066 -0.23(-3.70%)
Jun 28, 2019 6.420 6.420 6.280 6.309 3,600 -0.24(-3.61%)
Jun 27, 2019 6.580 6.620 6.531 6.546 1,212 -0.18(-2.66%)
Jun 26, 2019 6.690 6.725 6.590 6.725 2,806 +0.03(+0.39%)
Jun 25, 2019 6.779 6.779 6.610 6.699 3,604 +0.03(+0.50%)
Jun 24, 2019 6.600 6.666 6.530 6.666 5,676 +0.08(+1.15%)
Jun 21, 2019 6.470 6.590 6.430 6.590 6,200 +0.07(+1.07%)
Jun 20, 2019 6.420 6.730 6.420 6.520 2,214 -0.11(-1.68%)
Jun 19, 2019 6.610 6.631 6.500 6.631 4,068 +0.01(+0.09%)
Jun 18, 2019 6.890 6.890 6.510 6.625 5,204 -0.26(-3.73%)
Jun 17, 2019 6.630 6.882 6.630 6.882 1,104 +0.20(+3.03%)
Jun 14, 2019 6.679 6.679 6.679 6.679 100 -0.11(-1.67%)
Jun 13, 2019 6.740 6.793 6.740 6.793 3,329 -0.02(-0.30%)
Jun 12, 2019 6.630 6.820 6.590 6.813 4,404 +0.25(+3.77%)
Jun 11, 2019 6.520 6.615 6.460 6.566 8,520 +0.00(+0.00%)
Jun 10, 2019 6.582 6.582 6.450 6.566 5,545 -0.24(-3.54%)
Jun 07, 2019 6.796 6.850 6.683 6.807 21,100 +0.08(+1.12%)
Jun 06, 2019 6.840 7.005 6.640 6.732 8,980 -0.13(-1.84%)
Jun 05, 2019 6.830 7.058 6.800 6.858 21,155 -0.06(-0.92%)
Jun 04, 2019 7.220 7.334 6.900 6.922 8,822 -0.66(-8.68%)
Jun 03, 2019 7.682 7.690 7.466 7.580 8,448 -0.11(-1.38%)
May 31, 2019 7.790 7.790 7.551 7.686 6,500 +0.29(+3.88%)
May 30, 2019 7.190 7.469 7.140 7.398 12,706 +0.14(+1.89%)
May 29, 2019 7.490 7.490 7.261 7.261 10,301 +0.20(+2.78%)
May 28, 2019 7.000 7.065 7.000 7.065 9,233 +0.03(+0.38%)
May 24, 2019 7.100 7.100 7.038 7.038 1,300 -0.17(-2.30%)
May 23, 2019 7.120 7.335 7.120 7.204 6,933 +0.34(+4.91%)
May 22, 2019 6.890 6.938 6.810 6.867 4,934 +0.09(+1.28%)
May 21, 2019 6.882 6.882 6.780 6.780 1,452 -0.18(-2.58%)
May 20, 2019 6.961 7.000 6.920 6.960 3,547 -0.06(-0.86%)
May 17, 2019 6.990 7.060 6.850 7.020 4,900 +0.15(+2.18%)
May 16, 2019 6.880 6.880 6.728 6.870 4,948 -0.20(-2.81%)
May 15, 2019 7.210 7.289 7.000 7.069 4,232 +0.10(+1.43%)
May 14, 2019 6.979 6.979 6.826 6.970 3,530 -0.20(-2.79%)
May 13, 2019 6.970 7.194 6.920 7.170 19,344 +0.56(+8.39%)
May 10, 2019 6.730 6.940 6.540 6.615 15,800 -0.08(-1.26%)
May 09, 2019 6.890 6.969 6.700 6.700 4,267 +0.03(+0.42%)
May 08, 2019 6.749 6.749 6.518 6.672 4,705 +0.03(+0.45%)
May 07, 2019 6.440 6.767 6.440 6.641 10,993 +0.37(+5.89%)
May 06, 2019 6.451 6.473 6.272 6.272 13,016 +0.05(+0.87%)
May 03, 2019 6.370 6.370 6.218 6.218 6,500 -0.13(-2.00%)
May 02, 2019 6.810 6.810 6.310 6.345 4,558 -0.03(-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.