Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.681 8.050 7.595 7.980 2,871 +0.28(+3.64%)
Jun 27, 2019 7.700 7.700 7.440 7.700 1,642 +0.35(+4.76%)
Jun 26, 2019 7.630 7.980 7.350 7.350 2,127 -0.19(-2.57%)
Jun 25, 2019 7.420 7.770 7.350 7.544 740 -0.09(-1.12%)
Jun 24, 2019 7.000 7.697 7.000 7.629 1,079 +0.63(+8.99%)
Jun 21, 2019 6.894 7.350 6.894 7.000 3,971 -0.14(-1.96%)
Jun 20, 2019 6.790 7.140 6.658 7.140 1,837 +0.14(+2.00%)
Jun 19, 2019 7.070 7.210 6.812 7.000 749 -0.14(-1.96%)
Jun 18, 2019 7.000 7.140 6.797 7.140 1,950 +0.14(+2.00%)
Jun 17, 2019 7.280 7.350 6.650 7.000 4,742 -0.28(-3.85%)
Jun 14, 2019 6.720 7.280 6.720 7.280 714 +0.07(+0.97%)
Jun 13, 2019 7.560 7.560 6.650 7.210 1,150 -0.07(-0.96%)
Jun 12, 2019 7.210 7.311 7.210 7.280 1,481 +0.00(+0.00%)
Jun 11, 2019 7.210 7.304 7.210 7.280 681 -0.35(-4.59%)
Jun 10, 2019 7.350 7.630 7.210 7.630 822 +0.17(+2.32%)
Jun 07, 2019 7.210 7.458 7.210 7.457 1,185 +0.04(+0.50%)
Jun 06, 2019 7.700 7.700 7.350 7.420 3,037 -0.22(-2.82%)
Jun 05, 2019 7.210 7.700 7.210 7.636 1,015 +0.36(+4.88%)
Jun 04, 2019 7.560 7.560 7.280 7.280 714 -0.28(-3.70%)
Jun 03, 2019 7.591 7.598 7.560 7.560 712 +0.00(+0.00%)
May 31, 2019 7.770 7.770 7.560 7.560 714 -0.28(-3.57%)
May 30, 2019 7.840 7.840 7.840 7.840 114 +0.07(+0.90%)
May 29, 2019 7.910 8.050 7.770 7.770 297 -0.28(-3.48%)
May 28, 2019 7.840 8.050 7.840 8.050 1,396 +0.18(+2.22%)
May 24, 2019 7.700 7.910 7.700 7.875 514 +0.25(+3.21%)
May 23, 2019 7.770 7.840 7.630 7.630 154 +0.00(+0.00%)
May 22, 2019 7.700 7.840 7.630 7.630 556 -0.07(-0.91%)
May 21, 2019 7.840 7.840 7.700 7.700 311 -0.03(-0.38%)
May 20, 2019 7.560 7.840 7.560 7.729 487 +0.17(+2.24%)
May 17, 2019 7.630 7.980 7.560 7.560 2,414 -0.15(-1.91%)
May 16, 2019 8.120 8.120 7.569 7.707 1,823 -0.41(-5.09%)
May 15, 2019 7.350 8.120 7.210 8.120 1,847 +0.21(+2.65%)
May 14, 2019 7.560 7.984 7.351 7.910 6,231 -0.06(-0.72%)
May 13, 2019 7.840 8.260 7.420 7.967 5,588 -0.08(-0.97%)
May 10, 2019 7.980 8.050 7.840 8.046 1,928 +0.04(+0.44%)
May 09, 2019 8.330 8.330 8.011 8.011 979 +0.03(+0.39%)
May 08, 2019 8.190 8.330 7.980 7.980 1,240 +0.00(+0.00%)
May 07, 2019 8.120 8.470 7.980 7.980 871 -0.14(-1.72%)
May 06, 2019 8.400 8.540 8.120 8.120 1,155 -0.07(-0.85%)
May 03, 2019 8.588 8.588 7.932 8.190 7,657 -0.32(-3.70%)
May 02, 2019 8.470 8.505 8.050 8.505 7,199 -0.17(-2.02%)
May 01, 2019 8.960 9.030 8.680 8.680 5,024 -0.42(-4.62%)
Apr 30, 2019 9.310 9.310 8.962 9.100 2,000 -0.07(-0.76%)
Apr 29, 2019 9.100 9.380 9.100 9.170 955 +0.07(+0.77%)
Apr 26, 2019 9.100 9.170 9.100 9.100 928 -0.07(-0.76%)
Apr 25, 2019 9.170 9.170 9.100 9.170 110 +0.00(+0.00%)
Apr 24, 2019 9.379 9.379 9.170 9.170 348 -0.21(-2.24%)
Apr 23, 2019 9.380 9.450 9.380 9.380 250 -0.07(-0.74%)
Apr 22, 2019 9.520 9.657 9.380 9.450 1,059 +0.00(+0.00%)
Apr 18, 2019 9.660 9.730 9.380 9.450 685 +0.07(+0.75%)
Apr 17, 2019 9.660 9.660 9.380 9.380 607 -0.28(-2.90%)
Apr 16, 2019 9.590 9.660 9.380 9.660 3,723 -0.07(-0.72%)
Apr 15, 2019 9.520 9.800 9.450 9.730 575 +0.28(+2.96%)
Apr 12, 2019 9.730 9.800 9.450 9.450 628 -0.28(-2.88%)
Apr 11, 2019 9.590 9.731 9.590 9.730 606 +0.21(+2.21%)
Apr 10, 2019 9.730 9.800 9.498 9.520 4,465 +0.00(+0.00%)
Apr 09, 2019 9.730 9.730 9.450 9.520 187 -0.21(-2.16%)
Apr 08, 2019 9.450 9.800 9.450 9.730 1,548 +0.00(+0.00%)
Apr 05, 2019 9.240 9.800 9.240 9.730 771 +0.28(+2.96%)
Apr 04, 2019 9.660 9.660 9.170 9.450 1,619 -0.28(-2.88%)
Apr 03, 2019 9.660 9.730 9.380 9.730 252 +0.07(+0.72%)
Apr 02, 2019 9.660 9.660 9.450 9.660 224 +0.28(+2.99%)
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.