Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.700 7.840 7.520 7.580 1,118,136 -0.10(-1.30%)
Jul 30, 2019 7.440 7.690 7.385 7.680 808,069 +0.17(+2.26%)
Jul 29, 2019 7.610 7.680 7.400 7.510 723,744 -0.15(-1.96%)
Jul 26, 2019 7.450 7.670 7.430 7.660 643,400 +0.22(+2.96%)
Jul 25, 2019 7.590 7.590 7.355 7.440 560,626 -0.18(-2.36%)
Jul 24, 2019 7.250 7.640 7.250 7.620 775,788 +0.37(+5.10%)
Jul 23, 2019 7.230 7.260 7.155 7.250 729,291 +0.07(+0.97%)
Jul 22, 2019 7.260 7.355 7.160 7.180 537,899 -0.05(-0.69%)
Jul 19, 2019 7.280 7.480 7.220 7.230 1,016,000 -0.10(-1.36%)
Jul 18, 2019 7.420 7.420 7.220 7.330 462,225 -0.13(-1.74%)
Jul 17, 2019 7.480 7.530 7.390 7.460 578,335 -0.02(-0.27%)
Jul 16, 2019 7.370 7.530 7.320 7.480 832,448 +0.10(+1.36%)
Jul 15, 2019 7.380 7.430 7.320 7.380 1,081,579 -0.02(-0.27%)
Jul 12, 2019 7.350 7.445 7.260 7.400 1,173,900 +0.05(+0.68%)
Jul 11, 2019 7.270 7.370 7.250 7.350 861,228 +0.09(+1.24%)
Jul 10, 2019 7.280 7.320 7.160 7.260 589,870 +0.04(+0.55%)
Jul 09, 2019 7.210 7.280 7.180 7.220 941,691 -0.01(-0.14%)
Jul 08, 2019 7.120 7.260 7.090 7.230 590,809 +0.11(+1.54%)
Jul 05, 2019 7.040 7.135 6.980 7.120 729,400 +0.02(+0.28%)
Jul 03, 2019 7.150 7.190 7.090 7.100 448,500 -0.01(-0.14%)
Jul 02, 2019 7.240 7.270 7.030 7.110 922,042 -0.12(-1.66%)
Jul 01, 2019 7.440 7.500 7.180 7.230 837,860 -0.14(-1.90%)
Jun 28, 2019 7.180 7.440 7.130 7.370 1,935,300 +0.19(+2.65%)
Jun 27, 2019 6.980 7.180 6.950 7.180 655,688 +0.24(+3.46%)
Jun 26, 2019 7.110 7.130 6.920 6.940 1,054,553 -0.11(-1.56%)
Jun 25, 2019 7.090 7.090 6.980 7.050 1,643,854 -0.05(-0.70%)
Jun 24, 2019 7.160 7.200 7.030 7.100 1,190,515 -0.02(-0.28%)
Jun 21, 2019 7.100 7.190 6.995 7.120 2,533,100 -0.01(-0.14%)
Jun 20, 2019 7.000 7.140 6.880 7.130 1,204,559 +0.13(+1.86%)
Jun 19, 2019 6.880 7.000 6.810 7.000 1,138,200 +0.16(+2.34%)
Jun 18, 2019 6.890 6.980 6.740 6.840 938,313 +0.01(+0.15%)
Jun 17, 2019 6.690 6.885 6.640 6.830 1,463,825 +0.14(+2.09%)
Jun 14, 2019 6.830 6.880 6.650 6.690 1,710,300 -0.21(-3.04%)
Jun 13, 2019 6.840 6.970 6.790 6.900 957,534 +0.12(+1.77%)
Jun 12, 2019 6.860 6.870 6.610 6.780 1,265,867 -0.12(-1.74%)
Jun 11, 2019 7.020 7.110 6.870 6.900 1,020,833 -0.04(-0.58%)
Jun 10, 2019 7.100 7.180 6.910 6.940 896,269 -0.18(-2.53%)
Jun 07, 2019 7.130 7.240 7.050 7.120 930,800 +0.03(+0.42%)
Jun 06, 2019 6.920 7.130 6.894 7.090 1,108,372 +0.16(+2.31%)
Jun 05, 2019 7.440 7.580 6.680 6.930 3,631,993 -0.51(-6.85%)
Jun 04, 2019 7.190 7.500 7.140 7.440 1,898,064 +0.26(+3.62%)
Jun 03, 2019 7.120 7.210 6.980 7.180 1,615,304 -0.02(-0.28%)
May 31, 2019 7.070 7.280 6.870 7.200 2,165,600 +0.44(+6.51%)
May 30, 2019 6.730 6.850 6.630 6.760 1,076,835 +0.01(+0.15%)
May 29, 2019 6.700 6.850 6.670 6.750 1,864,717 +0.00(+0.00%)
May 28, 2019 6.830 6.910 6.700 6.750 1,940,407 -0.09(-1.32%)
May 24, 2019 6.880 6.960 6.790 6.840 1,490,700 +0.01(+0.15%)
May 23, 2019 6.950 7.020 6.760 6.830 2,396,695 -0.21(-2.98%)
May 22, 2019 7.200 7.210 7.000 7.040 828,399 -0.20(-2.76%)
May 21, 2019 7.200 7.370 7.100 7.240 1,736,258 +0.14(+1.97%)
May 20, 2019 7.020 7.130 7.000 7.100 1,046,132 +0.00(+0.00%)
May 17, 2019 7.190 7.280 7.070 7.100 1,193,700 -0.19(-2.61%)
May 16, 2019 7.320 7.470 7.270 7.290 1,037,644 -0.01(-0.14%)
May 15, 2019 7.190 7.315 7.105 7.300 1,385,666 +0.03(+0.41%)
May 14, 2019 7.320 7.385 7.220 7.270 2,710,038 -0.05(-0.68%)
May 13, 2019 7.430 7.540 7.250 7.320 2,971,610 -0.24(-3.17%)
May 10, 2019 8.800 8.990 7.380 7.560 5,644,500 -1.21(-13.80%)
May 09, 2019 8.810 8.910 8.750 8.770 1,254,038 -0.08(-0.90%)
May 08, 2019 8.910 9.000 8.830 8.850 1,145,082 -0.09(-1.01%)
May 07, 2019 9.100 9.200 8.900 8.940 1,377,377 -0.26(-2.83%)
May 06, 2019 9.120 9.290 9.110 9.200 775,378 -0.09(-0.97%)
May 03, 2019 9.100 9.380 9.086 9.290 696,500 +0.24(+2.65%)
May 02, 2019 9.110 9.180 8.880 9.050 1,564,441 -0.08(-0.88%)
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.