Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.310 6.430 6.140 6.180 592,698 -0.16(-2.52%)
Jul 30, 2019 6.150 6.350 6.020 6.340 491,162 +0.19(+3.09%)
Jul 29, 2019 6.380 6.430 6.020 6.150 704,475 -0.23(-3.61%)
Jul 26, 2019 6.230 6.420 6.220 6.380 484,100 +0.15(+2.41%)
Jul 25, 2019 6.530 6.530 6.190 6.230 932,965 -0.30(-4.59%)
Jul 24, 2019 6.330 6.540 6.180 6.530 581,629 +0.13(+2.03%)
Jul 23, 2019 6.500 6.500 6.230 6.400 627,538 -0.10(-1.54%)
Jul 22, 2019 6.210 6.520 6.130 6.500 595,372 +0.28(+4.50%)
Jul 19, 2019 6.420 6.480 6.180 6.220 473,600 -0.21(-3.27%)
Jul 18, 2019 6.390 6.450 6.160 6.430 552,419 +0.04(+0.63%)
Jul 17, 2019 6.540 6.690 6.320 6.390 702,717 -0.15(-2.29%)
Jul 16, 2019 6.490 6.649 6.390 6.540 355,686 +0.07(+1.08%)
Jul 15, 2019 6.490 6.650 6.360 6.470 434,384 -0.01(-0.15%)
Jul 12, 2019 6.770 6.810 6.400 6.480 941,000 -0.33(-4.85%)
Jul 11, 2019 6.940 6.970 6.671 6.810 898,120 -0.11(-1.59%)
Jul 10, 2019 6.780 6.920 6.550 6.920 807,567 +0.17(+2.52%)
Jul 09, 2019 6.530 6.850 6.360 6.750 922,598 +0.15(+2.27%)
Jul 08, 2019 6.960 6.960 6.490 6.600 1,057,046 -0.44(-6.25%)
Jul 05, 2019 7.030 7.130 6.910 7.040 572,100 -0.05(-0.71%)
Jul 03, 2019 7.070 7.130 6.950 7.090 273,900 +0.06(+0.85%)
Jul 02, 2019 7.160 7.210 6.960 7.030 542,186 -0.19(-2.63%)
Jul 01, 2019 7.300 7.360 7.050 7.220 833,707 +0.06(+0.84%)
Jun 28, 2019 6.970 7.240 6.870 7.160 2,253,200 +0.16(+2.29%)
Jun 27, 2019 6.670 7.010 6.660 7.000 761,548 +0.32(+4.79%)
Jun 26, 2019 6.960 7.030 6.610 6.680 719,509 -0.18(-2.62%)
Jun 25, 2019 7.050 7.130 6.820 6.860 1,158,038 -0.10(-1.44%)
Jun 24, 2019 7.070 7.160 6.720 6.960 848,575 -0.11(-1.56%)
Jun 21, 2019 6.750 7.185 6.700 7.070 3,227,600 +0.30(+4.43%)
Jun 20, 2019 7.090 7.260 6.700 6.770 2,023,723 -0.25(-3.56%)
Jun 19, 2019 7.160 7.490 6.880 7.020 1,758,207 -0.07(-0.99%)
Jun 18, 2019 6.650 7.350 6.350 7.090 2,043,334 +0.53(+8.08%)
Jun 17, 2019 6.240 6.840 6.210 6.560 1,403,623 +0.28(+4.46%)
Jun 14, 2019 6.690 6.800 6.240 6.280 1,425,200 -0.47(-6.96%)
Jun 13, 2019 6.160 6.870 6.020 6.750 3,282,264 +0.58(+9.40%)
Jun 12, 2019 6.520 6.620 5.970 6.170 6,029,654 +0.12(+1.98%)
Jun 11, 2019 5.800 6.450 4.820 6.050 17,711,860 -5.04(-45.45%)
Jun 10, 2019 11.90 12.10 11.08 11.09 1,003,122 -0.42(-3.65%)
Jun 07, 2019 11.01 11.52 10.08 11.51 2,479,200 +0.11(+0.96%)
Jun 06, 2019 12.24 12.27 11.26 11.40 876,140 -0.85(-6.94%)
Jun 05, 2019 12.41 12.49 12.03 12.25 750,324 -0.09(-0.73%)
Jun 04, 2019 12.13 12.35 11.95 12.34 472,257 +0.37(+3.09%)
Jun 03, 2019 12.18 12.31 11.88 11.97 545,529 -0.11(-0.91%)
May 31, 2019 11.68 12.30 11.63 12.08 999,500 +0.18(+1.51%)
May 30, 2019 12.07 12.31 11.80 11.90 688,727 -0.10(-0.83%)
May 29, 2019 12.13 12.54 11.94 12.00 1,408,703 -0.29(-2.36%)
May 28, 2019 12.93 13.10 11.64 12.29 2,444,464 -0.61(-4.73%)
May 24, 2019 13.00 13.06 12.63 12.90 1,339,500 +0.00(+0.00%)
May 23, 2019 12.11 12.94 12.10 12.90 1,403,327 +0.60(+4.88%)
May 22, 2019 12.61 12.80 12.00 12.30 1,554,938 -0.31(-2.46%)
May 21, 2019 12.44 12.75 12.34 12.61 1,896,617 +0.23(+1.86%)
May 20, 2019 12.50 12.60 12.20 12.38 965,549 -0.24(-1.90%)
May 17, 2019 12.93 13.02 12.45 12.62 951,500 -0.36(-2.77%)
May 16, 2019 13.09 13.30 12.88 12.98 615,454 +0.01(+0.08%)
May 15, 2019 12.77 13.32 12.77 12.97 1,303,395 +0.03(+0.23%)
May 14, 2019 12.72 13.05 12.28 12.94 794,860 +0.58(+4.69%)
May 13, 2019 12.50 12.66 12.29 12.36 719,433 -0.64(-4.92%)
May 10, 2019 12.80 13.07 12.56 13.00 410,100 +0.12(+0.93%)
May 09, 2019 12.55 12.97 11.75 12.88 910,195 +0.13(+1.02%)
May 08, 2019 12.73 13.21 12.66 12.75 521,907 -0.06(-0.47%)
May 07, 2019 12.96 13.01 12.52 12.81 369,240 -0.27(-2.06%)
May 06, 2019 12.72 13.26 12.54 13.08 244,591 -0.04(-0.30%)
May 03, 2019 12.54 13.14 12.48 13.12 456,400 +0.67(+5.38%)
May 02, 2019 12.28 12.50 12.02 12.45 416,261 +0.17(+1.38%)
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.