Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.570 8.639 8.370 8.390 367,000 -0.25(-2.89%)
May 30, 2019 8.670 8.770 8.590 8.640 326,196 -0.01(-0.12%)
May 29, 2019 8.720 8.860 8.520 8.650 1,124,770 -0.21(-2.37%)
May 28, 2019 9.010 9.100 8.840 8.860 454,834 -0.15(-1.66%)
May 24, 2019 9.190 9.320 8.840 9.010 869,800 -0.16(-1.74%)
May 23, 2019 8.920 9.310 8.920 9.170 803,529 +0.24(+2.69%)
May 22, 2019 8.870 9.060 8.850 8.930 965,261 +0.06(+0.68%)
May 21, 2019 9.110 9.110 8.820 8.870 691,589 -0.19(-2.10%)
May 20, 2019 9.220 9.260 9.040 9.060 464,943 -0.15(-1.63%)
May 17, 2019 9.390 9.430 9.180 9.210 678,400 -0.18(-1.92%)
May 16, 2019 9.350 9.590 9.330 9.390 304,872 +0.04(+0.43%)
May 15, 2019 9.410 9.420 9.220 9.350 277,544 -0.09(-0.95%)
May 14, 2019 9.330 9.450 9.220 9.440 552,196 +0.12(+1.29%)
May 13, 2019 9.250 9.380 9.120 9.320 547,748 -0.03(-0.32%)
May 10, 2019 9.410 9.440 9.255 9.350 898,200 -0.07(-0.74%)
May 09, 2019 9.410 9.450 9.130 9.420 564,197 +0.02(+0.21%)
May 08, 2019 9.820 9.870 9.380 9.400 556,255 -0.45(-4.57%)
May 07, 2019 9.800 9.870 9.750 9.850 551,704 -0.01(-0.10%)
May 06, 2019 9.770 9.900 9.710 9.860 357,352 +0.01(+0.10%)
May 03, 2019 9.830 9.920 9.660 9.850 757,500 +0.03(+0.31%)
May 02, 2019 9.790 9.990 9.640 9.820 870,732 -0.01(-0.10%)
May 01, 2019 9.820 9.910 9.740 9.830 687,052 -0.02(-0.20%)
Apr 30, 2019 9.860 9.890 9.740 9.850 1,424,617 -0.01(-0.10%)
Apr 29, 2019 9.970 10.00 9.720 9.860 880,040 -0.11(-1.10%)
Apr 26, 2019 9.860 10.02 9.780 9.970 1,154,400 +0.11(+1.12%)
Apr 25, 2019 9.820 9.970 9.660 9.860 924,171 +0.04(+0.41%)
Apr 24, 2019 9.760 9.940 9.710 9.820 605,500 +0.05(+0.51%)
Apr 23, 2019 9.630 9.860 9.540 9.770 654,232 +0.12(+1.24%)
Apr 22, 2019 9.730 9.870 9.530 9.650 593,548 -0.10(-1.03%)
Apr 18, 2019 9.730 9.910 9.680 9.750 1,284,600 +0.00(+0.00%)
Apr 17, 2019 9.580 9.830 9.550 9.750 872,496 +0.20(+2.09%)
Apr 16, 2019 9.620 9.690 9.440 9.550 624,169 -0.04(-0.42%)
Apr 15, 2019 9.700 9.800 9.590 9.590 356,606 -0.08(-0.83%)
Apr 12, 2019 9.870 9.940 9.600 9.670 489,000 -0.11(-1.12%)
Apr 11, 2019 9.700 9.880 9.680 9.780 725,677 +0.09(+0.93%)
Apr 10, 2019 9.530 9.700 9.520 9.690 470,864 +0.17(+1.79%)
Apr 09, 2019 9.570 9.640 9.460 9.520 1,139,114 -0.11(-1.14%)
Apr 08, 2019 9.740 9.880 9.520 9.630 603,736 -0.10(-1.03%)
Apr 05, 2019 9.620 9.740 9.590 9.730 1,621,900 +0.13(+1.35%)
Apr 04, 2019 9.320 9.740 9.320 9.600 731,420 +0.25(+2.67%)
Apr 03, 2019 9.230 9.370 9.030 9.350 1,726,404 +0.18(+1.96%)
Apr 02, 2019 9.250 9.310 9.110 9.170 460,649 -0.08(-0.86%)
Apr 01, 2019 9.350 9.420 9.090 9.250 1,072,485 -0.09(-0.96%)
Mar 29, 2019 9.460 9.535 9.340 9.340 472,200 -0.11(-1.16%)
Mar 28, 2019 9.520 9.630 9.370 9.450 415,735 -0.06(-0.63%)
Mar 27, 2019 9.480 9.610 9.390 9.510 319,561 +0.01(+0.11%)
Mar 26, 2019 9.650 9.690 9.370 9.500 874,421 -0.05(-0.52%)
Mar 25, 2019 9.350 9.620 9.280 9.550 960,510 +0.24(+2.58%)
Mar 22, 2019 9.420 9.530 9.240 9.310 854,600 -0.12(-1.27%)
Mar 21, 2019 9.530 9.630 9.360 9.430 801,865 -0.08(-0.84%)
Mar 20, 2019 9.690 9.810 9.400 9.510 523,978 -0.17(-1.76%)
Mar 19, 2019 9.640 9.850 9.520 9.680 1,031,724 +0.11(+1.15%)
Mar 18, 2019 9.730 10.06 9.470 9.570 936,724 -0.12(-1.24%)
Mar 15, 2019 9.500 9.690 9.495 9.690 2,705,200 +0.34(+3.64%)
Mar 14, 2019 9.350 9.750 9.270 9.350 1,807,721 -0.01(-0.11%)
Mar 13, 2019 9.500 9.590 9.300 9.360 1,233,181 -0.22(-2.30%)
Mar 12, 2019 9.680 9.870 9.510 9.580 1,105,711 -0.07(-0.73%)
Mar 11, 2019 10.05 10.05 9.330 9.650 2,337,879 -0.31(-3.11%)
Mar 08, 2019 10.57 10.82 9.960 9.960 2,156,100 -1.41(-12.40%)
Mar 07, 2019 11.16 11.43 10.95 11.37 1,185,306 +0.20(+1.79%)
Mar 06, 2019 11.39 11.42 11.08 11.17 673,022 -0.22(-1.93%)
Mar 05, 2019 11.80 11.86 11.35 11.39 867,449 -0.35(-2.98%)
Mar 04, 2019 12.96 12.97 11.73 11.74 1,161,000 -1.22(-9.41%)
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.