Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.917 7.122 6.721 7.044 2,213,613 +0.43(+6.51%)
May 30, 2019 6.584 6.701 6.486 6.613 1,100,709 +0.01(+0.15%)
May 29, 2019 6.555 6.701 6.525 6.604 1,906,059 +0.00(+0.00%)
May 28, 2019 6.682 6.760 6.555 6.604 1,983,427 -0.09(-1.32%)
May 24, 2019 6.731 6.809 6.643 6.692 1,523,750 +0.01(+0.15%)
May 23, 2019 6.799 6.868 6.613 6.682 2,449,831 -0.21(-2.98%)
May 22, 2019 7.044 7.054 6.848 6.887 846,765 -0.20(-2.76%)
May 21, 2019 7.044 7.210 6.946 7.083 1,774,752 +0.14(+1.97%)
May 20, 2019 6.868 6.975 6.848 6.946 1,069,325 +0.00(+0.00%)
May 17, 2019 7.034 7.122 6.917 6.946 1,220,165 -0.19(-2.61%)
May 16, 2019 7.161 7.308 7.112 7.132 1,060,649 -0.01(-0.14%)
May 15, 2019 7.034 7.156 6.951 7.142 1,416,387 +0.03(+0.41%)
May 14, 2019 7.161 7.225 7.063 7.112 2,770,121 -0.05(-0.68%)
May 13, 2019 7.269 7.376 7.093 7.161 3,037,493 -0.23(-3.17%)
May 10, 2019 8.609 8.795 7.220 7.396 5,769,643 -1.18(-13.80%)
May 09, 2019 8.619 8.717 8.560 8.580 1,281,841 -0.08(-0.90%)
May 08, 2019 8.717 8.805 8.638 8.658 1,170,469 -0.09(-1.01%)
May 07, 2019 8.903 9.000 8.707 8.746 1,407,914 -0.25(-2.83%)
May 06, 2019 8.922 9.088 8.912 9.000 792,568 -0.09(-0.97%)
May 03, 2019 8.903 9.177 8.889 9.088 711,941 +0.23(+2.65%)
May 02, 2019 8.912 8.981 8.687 8.854 1,599,125 -0.08(-0.88%)
May 01, 2019 9.167 9.265 8.922 8.932 1,555,866 -0.23(-2.56%)
Apr 30, 2019 9.323 9.362 9.137 9.167 752,358 -0.16(-1.68%)
Apr 29, 2019 9.411 9.480 9.304 9.323 637,835 -0.04(-0.42%)
Apr 26, 2019 9.206 9.392 9.137 9.362 984,146 +0.18(+1.92%)
Apr 25, 2019 9.216 9.274 8.961 9.186 2,155,443 -0.07(-0.74%)
Apr 24, 2019 9.147 9.343 9.128 9.255 4,846,619 +0.15(+1.61%)
Apr 23, 2019 8.903 9.206 8.903 9.108 2,154,015 +0.26(+2.99%)
Apr 22, 2019 8.883 8.932 8.815 8.844 468,463 -0.01(-0.11%)
Apr 18, 2019 8.952 8.991 8.756 8.854 826,731 -0.13(-1.42%)
Apr 17, 2019 9.059 9.069 8.942 8.981 389,992 -0.03(-0.33%)
Apr 16, 2019 8.991 9.059 8.932 9.010 507,671 +0.04(+0.44%)
Apr 15, 2019 9.079 9.088 8.922 8.971 462,745 -0.08(-0.86%)
Apr 12, 2019 9.314 9.314 9.049 9.049 498,001 -0.18(-1.91%)
Apr 11, 2019 9.333 9.392 9.186 9.225 237,896 -0.11(-1.15%)
Apr 10, 2019 9.147 9.382 9.147 9.333 581,105 +0.20(+2.14%)
Apr 09, 2019 9.098 9.235 9.030 9.137 425,439 -0.01(-0.11%)
Apr 08, 2019 9.128 9.265 9.000 9.147 417,869 -0.03(-0.32%)
Apr 05, 2019 9.079 9.225 9.040 9.177 594,187 +0.12(+1.30%)
Apr 04, 2019 9.030 9.108 8.942 9.059 399,646 +0.04(+0.43%)
Apr 03, 2019 9.167 9.186 9.010 9.020 485,615 -0.06(-0.65%)
Apr 02, 2019 9.196 9.196 9.010 9.079 419,264 -0.12(-1.28%)
Apr 01, 2019 9.186 9.255 9.091 9.196 639,940 +0.08(+0.86%)
Mar 29, 2019 9.098 9.133 8.942 9.118 660,629 +0.10(+1.08%)
Mar 28, 2019 8.991 9.049 8.844 9.020 397,249 +0.03(+0.33%)
Mar 27, 2019 9.000 9.069 8.834 8.991 660,711 +0.00(+0.00%)
Mar 26, 2019 9.079 9.179 8.854 8.991 674,855 -0.03(-0.33%)
Mar 25, 2019 8.766 9.040 8.746 9.020 1,340,602 +0.23(+2.56%)
Mar 22, 2019 9.167 9.225 8.766 8.795 1,322,075 -0.41(-4.46%)
Mar 21, 2019 9.118 9.372 9.118 9.206 924,612 +0.02(+0.21%)
Mar 20, 2019 9.255 9.323 9.081 9.186 663,985 -0.06(-0.63%)
Mar 19, 2019 9.216 9.362 9.147 9.245 645,247 +0.09(+0.96%)
Mar 18, 2019 9.186 9.265 9.088 9.157 652,756 +0.07(+0.75%)
Mar 15, 2019 9.167 9.235 9.062 9.088 1,469,370 -0.09(-0.96%)
Mar 14, 2019 9.245 9.304 9.157 9.177 727,389 -0.07(-0.74%)
Mar 13, 2019 9.274 9.382 9.245 9.245 545,149 -0.02(-0.21%)
Mar 12, 2019 9.382 9.382 9.235 9.265 469,584 -0.08(-0.84%)
Mar 11, 2019 9.353 9.441 9.274 9.343 695,061 +0.05(+0.53%)
Mar 08, 2019 9.150 9.313 9.035 9.294 683,457 +0.12(+1.36%)
Mar 07, 2019 9.275 9.380 9.160 9.169 715,026 -0.11(-1.14%)
Mar 06, 2019 9.419 9.515 9.275 9.275 881,958 -0.12(-1.33%)
Mar 05, 2019 9.352 9.438 9.275 9.400 614,473 +0.06(+0.62%)
Mar 04, 2019 9.534 9.620 9.323 9.342 1,106,349 -0.18(-1.92%)
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.