Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.471 8.522 8.389 8.471 3,120,222 -0.14(-1.68%)
May 30, 2019 8.701 8.744 8.514 8.616 1,199,862 -0.06(-0.69%)
May 29, 2019 8.548 8.727 8.454 8.676 1,246,186 +0.10(+1.19%)
May 28, 2019 8.557 8.667 8.557 8.574 1,341,068 -0.01(-0.10%)
May 24, 2019 8.514 8.607 8.463 8.582 1,518,942 +0.09(+1.10%)
May 23, 2019 8.616 8.675 8.387 8.489 2,043,405 -0.24(-2.72%)
May 22, 2019 8.845 8.909 8.620 8.726 2,739,770 -0.13(-1.44%)
May 21, 2019 8.862 8.959 8.836 8.853 3,056,848 +0.02(+0.19%)
May 20, 2019 8.811 9.048 8.786 8.836 2,269,895 -0.04(-0.48%)
May 17, 2019 8.921 9.108 8.870 8.879 1,801,835 -0.17(-1.87%)
May 16, 2019 8.989 9.176 8.981 9.048 2,598,004 +0.14(+1.62%)
May 15, 2019 8.930 9.040 8.811 8.904 2,422,548 -0.16(-1.78%)
May 14, 2019 8.947 9.171 8.921 9.065 5,871,239 +0.11(+1.23%)
May 13, 2019 9.150 9.216 8.913 8.955 1,410,773 -0.38(-4.09%)
May 10, 2019 9.277 9.354 9.091 9.337 1,362,460 -0.02(-0.18%)
May 09, 2019 9.252 9.366 9.150 9.354 862,399 +0.00(+0.00%)
May 08, 2019 9.413 9.481 9.324 9.354 1,077,522 -0.08(-0.81%)
May 07, 2019 9.718 9.738 9.354 9.430 2,015,189 -0.39(-3.97%)
May 06, 2019 9.617 9.846 9.591 9.820 1,343,795 +0.03(+0.26%)
May 03, 2019 9.710 9.816 9.701 9.795 917,308 +0.15(+1.58%)
May 02, 2019 9.515 9.786 9.515 9.642 2,610,455 +0.14(+1.43%)
May 01, 2019 9.583 9.634 9.405 9.506 7,952,198 -0.08(-0.80%)
Apr 30, 2019 9.710 9.837 9.566 9.583 1,880,940 -0.14(-1.40%)
Apr 29, 2019 9.600 9.803 9.600 9.718 1,200,186 +0.15(+1.60%)
Apr 26, 2019 9.422 9.583 9.422 9.566 989,004 +0.14(+1.44%)
Apr 25, 2019 9.447 9.519 9.354 9.430 1,358,245 -0.02(-0.18%)
Apr 24, 2019 9.566 9.752 9.261 9.447 2,636,736 -0.36(-3.63%)
Apr 23, 2019 9.583 9.879 9.583 9.803 1,603,738 +0.20(+2.12%)
Apr 22, 2019 9.676 9.727 9.574 9.600 1,240,646 -0.09(-0.96%)
Apr 18, 2019 9.676 9.846 9.600 9.693 1,188,173 -0.01(-0.09%)
Apr 17, 2019 9.871 9.904 9.684 9.701 1,223,461 -0.16(-1.63%)
Apr 16, 2019 9.744 9.896 9.701 9.863 1,418,373 +0.14(+1.48%)
Apr 15, 2019 9.854 9.896 9.676 9.718 976,085 -0.14(-1.38%)
Apr 12, 2019 9.803 9.905 9.718 9.854 1,201,144 +0.14(+1.48%)
Apr 11, 2019 9.752 9.824 9.659 9.710 1,257,216 -0.02(-0.17%)
Apr 10, 2019 9.617 9.757 9.532 9.727 1,369,275 +0.10(+1.06%)
Apr 09, 2019 9.701 9.727 9.570 9.625 1,414,484 -0.08(-0.87%)
Apr 08, 2019 9.761 9.829 9.672 9.710 2,235,049 -0.11(-1.12%)
Apr 05, 2019 10.02 10.04 9.786 9.820 1,810,443 -0.18(-1.78%)
Apr 04, 2019 9.879 10.02 9.820 9.998 1,292,304 +0.13(+1.29%)
Apr 03, 2019 10.08 10.13 9.829 9.871 2,052,107 -0.11(-1.10%)
Apr 02, 2019 9.913 9.981 9.837 9.981 1,935,222 +0.03(+0.26%)
Apr 01, 2019 9.795 9.981 9.769 9.956 1,805,448 +0.24(+2.44%)
Mar 29, 2019 9.684 9.752 9.557 9.718 3,302,617 +0.10(+1.06%)
Mar 28, 2019 9.455 9.625 9.388 9.617 1,287,204 +0.17(+1.80%)
Mar 27, 2019 9.422 9.536 9.345 9.447 1,642,253 +0.03(+0.36%)
Mar 26, 2019 9.218 9.439 9.218 9.413 1,491,389 +0.25(+2.78%)
Mar 25, 2019 9.125 9.277 9.074 9.159 1,227,186 +0.03(+0.37%)
Mar 22, 2019 9.362 9.400 9.065 9.125 2,279,769 -0.34(-3.58%)
Mar 21, 2019 9.337 9.523 9.274 9.464 1,679,562 +0.09(+1.00%)
Mar 20, 2019 9.600 9.735 9.371 9.371 1,790,274 -0.25(-2.56%)
Mar 19, 2019 9.888 9.913 9.617 9.617 1,611,398 -0.22(-2.24%)
Mar 18, 2019 9.667 9.863 9.659 9.837 1,323,493 +0.18(+1.84%)
Mar 15, 2019 9.803 9.837 9.600 9.659 6,221,283 -0.12(-1.21%)
Mar 14, 2019 9.651 9.807 9.608 9.778 1,305,763 +0.13(+1.32%)
Mar 13, 2019 9.735 9.786 9.634 9.651 2,267,130 -0.03(-0.35%)
Mar 12, 2019 9.549 9.701 9.506 9.684 1,620,373 +0.13(+1.33%)
Mar 11, 2019 9.337 9.583 9.277 9.557 1,775,125 +0.27(+2.92%)
Mar 08, 2019 9.142 9.362 9.116 9.286 1,274,491 +0.08(+0.92%)
Mar 07, 2019 9.328 9.396 9.082 9.201 1,626,380 -0.17(-1.81%)
Mar 06, 2019 9.600 9.642 9.290 9.371 1,985,397 -0.25(-2.56%)
Mar 05, 2019 9.676 9.684 9.540 9.617 1,164,119 -0.08(-0.79%)
Mar 04, 2019 9.812 9.837 9.646 9.693 1,209,028 -0.07(-0.70%)
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.