Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.390 8.505 8.330 8.400 727,800 -0.07(-0.83%)
May 30, 2019 8.990 9.040 8.220 8.470 1,525,742 -0.46(-5.15%)
May 29, 2019 8.860 8.980 8.730 8.930 843,973 +0.06(+0.68%)
May 28, 2019 8.710 8.960 8.690 8.870 851,075 +0.18(+2.07%)
May 24, 2019 8.610 8.770 8.580 8.690 540,700 +0.11(+1.28%)
May 23, 2019 8.480 8.640 8.360 8.580 597,131 -0.02(-0.23%)
May 22, 2019 8.650 8.745 8.530 8.600 479,281 -0.08(-0.92%)
May 21, 2019 8.710 8.860 8.630 8.680 696,983 +0.02(+0.23%)
May 20, 2019 8.510 8.780 8.480 8.660 562,315 +0.03(+0.35%)
May 17, 2019 8.370 8.760 8.290 8.630 679,200 +0.18(+2.13%)
May 16, 2019 8.500 8.640 8.415 8.450 794,448 -0.03(-0.35%)
May 15, 2019 8.180 8.510 8.170 8.480 729,418 +0.23(+2.79%)
May 14, 2019 8.170 8.410 8.084 8.250 597,907 +0.06(+0.73%)
May 13, 2019 8.150 8.240 8.010 8.190 739,069 -0.16(-1.92%)
May 10, 2019 8.450 8.450 8.145 8.350 989,300 -0.11(-1.30%)
May 09, 2019 8.040 8.520 8.040 8.460 1,330,275 +0.20(+2.42%)
May 08, 2019 8.020 8.438 7.950 8.260 1,065,105 +0.23(+2.86%)
May 07, 2019 7.940 8.040 7.690 8.030 1,347,662 -0.14(-1.71%)
May 06, 2019 7.730 8.210 7.720 8.170 1,919,260 +0.21(+2.64%)
May 03, 2019 6.950 8.100 6.950 7.960 4,994,000 +1.19(+17.58%)
May 02, 2019 6.660 6.880 6.560 6.770 1,514,267 +0.07(+1.04%)
May 01, 2019 7.030 7.030 6.630 6.700 1,898,767 -0.26(-3.74%)
Apr 30, 2019 6.980 7.010 6.830 6.960 926,871 -0.02(-0.29%)
Apr 29, 2019 7.120 7.180 6.950 6.980 620,357 -0.11(-1.55%)
Apr 26, 2019 7.210 7.210 7.060 7.090 472,400 -0.10(-1.39%)
Apr 25, 2019 7.000 7.200 6.950 7.190 538,005 +0.17(+2.42%)
Apr 24, 2019 7.240 7.275 6.990 7.020 774,242 -0.20(-2.77%)
Apr 23, 2019 7.110 7.300 7.020 7.220 525,227 +0.13(+1.83%)
Apr 22, 2019 6.990 7.190 6.940 7.090 682,016 +0.08(+1.14%)
Apr 18, 2019 7.190 7.249 6.990 7.010 1,220,200 -0.24(-3.31%)
Apr 17, 2019 7.480 7.500 7.000 7.250 1,115,799 -0.16(-2.16%)
Apr 16, 2019 7.760 7.840 7.340 7.410 844,719 -0.32(-4.14%)
Apr 15, 2019 7.690 7.760 7.540 7.730 452,059 +0.05(+0.65%)
Apr 12, 2019 7.890 7.910 7.605 7.680 670,600 -0.15(-1.92%)
Apr 11, 2019 8.000 8.026 7.785 7.830 612,277 -0.09(-1.14%)
Apr 10, 2019 7.730 7.960 7.690 7.920 728,000 +0.19(+2.46%)
Apr 09, 2019 7.790 7.840 7.640 7.730 797,711 -0.09(-1.15%)
Apr 08, 2019 7.880 7.902 7.710 7.820 805,667 -0.10(-1.26%)
Apr 05, 2019 7.720 7.930 7.640 7.920 758,900 +0.20(+2.59%)
Apr 04, 2019 7.720 7.920 7.570 7.720 2,075,109 -0.01(-0.13%)
Apr 03, 2019 7.500 7.760 7.200 7.730 3,635,232 +0.30(+4.04%)
Apr 02, 2019 7.290 7.570 7.200 7.430 1,885,712 +0.10(+1.36%)
Apr 01, 2019 7.460 7.480 7.120 7.330 1,537,745 -0.06(-0.81%)
Mar 29, 2019 7.490 7.570 7.320 7.390 1,508,300 -0.03(-0.40%)
Mar 28, 2019 7.650 7.700 7.190 7.420 2,595,258 -0.19(-2.50%)
Mar 27, 2019 8.000 8.050 7.435 7.610 1,137,586 -0.38(-4.76%)
Mar 26, 2019 8.150 8.200 7.885 7.990 1,147,032 -0.07(-0.87%)
Mar 25, 2019 8.280 8.330 8.020 8.060 1,174,387 -0.30(-3.59%)
Mar 22, 2019 8.450 8.530 8.310 8.360 854,300 -0.14(-1.65%)
Mar 21, 2019 8.170 8.500 8.080 8.500 832,387 +0.28(+3.41%)
Mar 20, 2019 8.100 8.280 7.910 8.220 826,162 +0.12(+1.48%)
Mar 19, 2019 8.220 8.220 7.915 8.100 1,404,958 -0.07(-0.86%)
Mar 18, 2019 8.120 8.510 7.950 8.170 1,250,597 +0.00(+0.00%)
Mar 15, 2019 7.910 8.800 7.800 8.170 4,407,900 -0.17(-2.04%)
Mar 14, 2019 8.710 8.710 8.300 8.340 1,878,670 -0.39(-4.47%)
Mar 13, 2019 8.730 8.820 8.580 8.730 895,191 +0.04(+0.46%)
Mar 12, 2019 8.600 8.710 8.530 8.690 684,838 +0.04(+0.46%)
Mar 11, 2019 8.600 8.720 8.210 8.650 975,194 +0.09(+1.05%)
Mar 08, 2019 8.440 8.855 8.411 8.560 2,800,400 +0.03(+0.35%)
Mar 07, 2019 8.310 8.555 8.200 8.530 1,534,754 +0.23(+2.77%)
Mar 06, 2019 8.430 8.460 8.250 8.300 1,243,752 -0.12(-1.43%)
Mar 05, 2019 8.540 8.650 8.340 8.420 2,366,297 -0.10(-1.17%)
Mar 04, 2019 8.500 8.730 8.350 8.520 1,134,735 +0.05(+0.59%)
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.