Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.970 5.150 4.850 4.870 11,288,728 -0.02(-0.41%)
Jul 30, 2019 4.400 4.930 4.350 4.890 11,545,479 +0.46(+10.38%)
Jul 29, 2019 4.530 4.630 4.320 4.430 9,594,764 -0.08(-1.77%)
Jul 26, 2019 4.560 4.560 4.300 4.510 8,945,600 -0.14(-3.01%)
Jul 25, 2019 4.750 4.750 4.550 4.650 9,333,244 -0.04(-0.85%)
Jul 24, 2019 4.660 4.820 4.630 4.690 6,363,595 +0.02(+0.43%)
Jul 23, 2019 4.640 4.700 4.510 4.670 10,831,726 +0.05(+1.08%)
Jul 22, 2019 4.620 4.720 4.460 4.620 7,413,705 +0.02(+0.43%)
Jul 19, 2019 4.440 4.620 4.410 4.600 7,997,400 +0.16(+3.60%)
Jul 18, 2019 4.400 4.530 4.350 4.440 9,812,744 +0.00(+0.00%)
Jul 17, 2019 4.770 4.803 4.430 4.440 10,393,952 -0.34(-7.11%)
Jul 16, 2019 4.940 5.020 4.720 4.780 7,748,517 -0.15(-3.04%)
Jul 15, 2019 5.330 5.330 4.920 4.930 11,071,540 -0.37(-6.98%)
Jul 12, 2019 5.260 5.335 5.110 5.300 10,155,200 +0.07(+1.34%)
Jul 11, 2019 5.410 5.480 5.200 5.230 9,001,047 -0.16(-2.97%)
Jul 10, 2019 5.250 5.430 5.200 5.390 13,277,975 +0.22(+4.26%)
Jul 09, 2019 5.200 5.280 5.100 5.170 8,081,843 -0.03(-0.58%)
Jul 08, 2019 5.010 5.370 5.000 5.200 11,585,541 +0.01(+0.19%)
Jul 05, 2019 5.030 5.250 5.010 5.190 6,696,900 +0.12(+2.37%)
Jul 03, 2019 5.200 5.260 4.960 5.070 8,358,900 -0.11(-2.12%)
Jul 02, 2019 5.600 5.600 5.130 5.180 15,471,914 -0.44(-7.83%)
Jul 01, 2019 5.860 5.920 5.490 5.620 11,861,893 -0.06(-1.06%)
Jun 28, 2019 5.650 5.705 5.510 5.680 16,220,400 +0.06(+1.07%)
Jun 27, 2019 5.720 5.770 5.550 5.620 7,870,133 -0.08(-1.40%)
Jun 26, 2019 5.590 5.869 5.500 5.700 10,690,298 +0.25(+4.59%)
Jun 25, 2019 5.370 5.535 5.230 5.450 9,624,387 +0.03(+0.55%)
Jun 24, 2019 5.720 5.740 5.360 5.420 12,466,728 -0.30(-5.24%)
Jun 21, 2019 5.750 5.863 5.650 5.720 10,865,501 -0.07(-1.21%)
Jun 20, 2019 5.590 5.890 5.550 5.790 16,278,378 +0.41(+7.62%)
Jun 19, 2019 5.300 5.590 5.160 5.380 13,179,011 +0.11(+2.09%)
Jun 18, 2019 4.850 5.270 4.840 5.270 10,735,459 +0.47(+9.79%)
Jun 17, 2019 4.580 4.830 4.540 4.800 8,207,751 +0.14(+3.00%)
Jun 14, 2019 4.850 4.970 4.580 4.660 11,522,600 -0.21(-4.31%)
Jun 13, 2019 4.760 4.870 4.610 4.870 9,451,149 +0.26(+5.64%)
Jun 12, 2019 4.980 5.070 4.570 4.610 12,238,370 -0.48(-9.43%)
Jun 11, 2019 5.090 5.200 5.010 5.090 12,402,090 +0.10(+2.00%)
Jun 10, 2019 5.220 5.330 4.950 4.990 9,713,746 -0.22(-4.22%)
Jun 07, 2019 5.120 5.315 5.006 5.210 7,809,300 +0.09(+1.76%)
Jun 06, 2019 5.010 5.160 5.000 5.120 5,412,555 +0.07(+1.39%)
Jun 05, 2019 5.500 5.550 4.970 5.050 13,300,712 -0.49(-8.84%)
Jun 04, 2019 5.450 5.680 5.360 5.540 9,032,346 +0.17(+3.17%)
Jun 03, 2019 5.260 5.390 5.160 5.370 15,061,081 +0.17(+3.27%)
May 31, 2019 5.050 5.295 5.010 5.200 13,166,600 +0.01(+0.19%)
May 30, 2019 5.210 5.380 5.080 5.190 19,991,596 -0.04(-0.76%)
May 29, 2019 4.830 5.260 4.800 5.230 14,029,200 +0.24(+4.81%)
May 28, 2019 5.050 5.070 4.880 4.990 10,653,694 -0.02(-0.40%)
May 24, 2019 5.030 5.060 4.800 5.010 11,633,100 +0.05(+1.01%)
May 23, 2019 5.220 5.240 4.920 4.960 13,245,237 -0.42(-7.81%)
May 22, 2019 5.690 5.750 5.350 5.380 8,343,956 -0.43(-7.40%)
May 21, 2019 5.570 5.880 5.550 5.810 10,318,878 +0.33(+6.02%)
May 20, 2019 5.300 5.545 5.260 5.480 8,946,397 +0.12(+2.24%)
May 17, 2019 5.560 5.665 5.350 5.360 8,019,500 -0.27(-4.80%)
May 16, 2019 5.580 5.725 5.510 5.630 10,698,858 +0.14(+2.55%)
May 15, 2019 5.130 5.535 5.093 5.490 10,342,069 +0.28(+5.37%)
May 14, 2019 5.000 5.320 5.000 5.210 10,538,672 +0.27(+5.47%)
May 13, 2019 5.200 5.360 4.930 4.940 12,015,287 -0.34(-6.44%)
May 10, 2019 5.250 5.305 5.100 5.280 7,041,300 -0.03(-0.56%)
May 09, 2019 5.270 5.360 5.140 5.310 11,973,667 -0.03(-0.56%)
May 08, 2019 5.270 5.690 5.250 5.340 17,838,896 -0.06(-1.11%)
May 07, 2019 5.460 5.620 5.310 5.400 13,879,687 -0.18(-3.23%)
May 06, 2019 5.350 5.640 5.290 5.580 10,577,277 +0.07(+1.27%)
May 03, 2019 5.460 5.585 5.395 5.510 9,143,000 +0.12(+2.23%)
May 02, 2019 5.510 5.700 5.380 5.390 13,983,709 -0.34(-5.93%)
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.