Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.100 5.700 5.080 5.530 93,507 +0.39(+7.59%)
Sep 27, 2019 5.270 5.400 4.930 5.140 283,800 -0.14(-2.65%)
Sep 26, 2019 5.160 5.430 5.000 5.280 93,841 +0.11(+2.13%)
Sep 25, 2019 5.340 5.580 4.850 5.170 252,768 -0.20(-3.72%)
Sep 24, 2019 5.850 6.090 5.280 5.370 179,164 -0.48(-8.21%)
Sep 23, 2019 6.150 6.150 5.750 5.850 85,880 -0.23(-3.78%)
Sep 20, 2019 6.210 6.295 5.790 6.080 85,600 -0.17(-2.72%)
Sep 19, 2019 6.150 6.365 6.110 6.250 33,480 +0.15(+2.46%)
Sep 18, 2019 6.450 6.680 6.070 6.100 105,107 -0.40(-6.15%)
Sep 17, 2019 6.570 6.735 6.310 6.500 43,575 -0.03(-0.46%)
Sep 16, 2019 6.690 6.841 6.500 6.530 111,175 -0.11(-1.66%)
Sep 13, 2019 6.730 6.930 6.580 6.640 8,100 -0.13(-1.92%)
Sep 12, 2019 6.730 6.870 6.550 6.770 88,349 +0.00(+0.00%)
Sep 11, 2019 6.800 6.810 6.600 6.770 40,923 -0.07(-1.02%)
Sep 10, 2019 6.710 6.860 6.620 6.840 22,043 +0.07(+1.03%)
Sep 09, 2019 6.820 6.900 6.600 6.770 54,193 -0.09(-1.31%)
Sep 06, 2019 6.860 6.940 6.750 6.860 12,100 -0.05(-0.75%)
Sep 05, 2019 6.850 7.000 6.750 6.912 145,426 +0.06(+0.91%)
Sep 04, 2019 6.970 7.070 6.630 6.850 100,836 -0.15(-2.14%)
Sep 03, 2019 7.000 7.150 6.820 7.000 218,599 -0.15(-2.10%)
Aug 30, 2019 7.210 7.390 6.500 7.150 245,400 +0.20(+2.88%)
Aug 29, 2019 6.970 7.295 6.730 6.950 223,508 +0.03(+0.43%)
Aug 28, 2019 6.440 6.989 6.400 6.920 91,256 +0.42(+6.46%)
Aug 27, 2019 6.550 6.700 6.250 6.500 154,242 -0.05(-0.76%)
Aug 26, 2019 6.870 6.880 6.510 6.550 109,882 -0.25(-3.68%)
Aug 23, 2019 6.940 7.180 6.770 6.800 103,600 -0.23(-3.27%)
Aug 22, 2019 6.810 7.369 6.800 7.030 284,561 +0.05(+0.72%)
Aug 21, 2019 7.240 7.240 6.870 6.980 138,158 +0.00(+0.00%)
Aug 20, 2019 7.570 7.575 6.800 6.980 101,255 -0.40(-5.42%)
Aug 19, 2019 7.480 7.560 7.200 7.380 18,933 +0.15(+2.07%)
Aug 16, 2019 7.330 7.400 7.170 7.230 75,400 -0.23(-3.08%)
Aug 15, 2019 7.650 7.650 7.310 7.460 54,873 -0.11(-1.45%)
Aug 14, 2019 7.600 7.600 7.450 7.570 7,153 +0.16(+2.16%)
Aug 13, 2019 7.520 7.910 7.280 7.410 53,037 -0.27(-3.52%)
Aug 12, 2019 8.300 8.450 7.550 7.680 100,191 -0.81(-9.54%)
Aug 09, 2019 8.400 8.795 8.280 8.490 32,600 -0.40(-4.50%)
Aug 08, 2019 9.000 9.000 8.450 8.890 27,640 -0.13(-1.44%)
Aug 07, 2019 9.190 9.190 8.327 9.020 38,693 +0.42(+4.88%)
Aug 06, 2019 8.600 8.688 8.300 8.600 8,113 +0.09(+1.06%)
Aug 05, 2019 8.500 8.720 8.260 8.510 13,073 -0.27(-3.08%)
Aug 02, 2019 8.900 9.096 8.451 8.780 30,900 -0.02(-0.23%)
Aug 01, 2019 8.800 9.000 8.750 8.800 82,789 -0.07(-0.79%)
Jul 31, 2019 8.410 8.960 8.220 8.870 23,682 +0.47(+5.60%)
Jul 30, 2019 8.380 8.456 7.520 8.400 42,934 -0.19(-2.21%)
Jul 29, 2019 8.960 8.990 8.276 8.590 120,116 -0.41(-4.56%)
Jul 26, 2019 9.070 9.100 8.550 9.000 22,400 -0.07(-0.77%)
Jul 25, 2019 8.860 9.070 8.770 9.070 19,908 +0.47(+5.47%)
Jul 24, 2019 8.100 8.960 7.990 8.600 106,265 -0.40(-4.44%)
Jul 23, 2019 8.950 9.340 8.500 9.000 489,415 -0.10(-1.10%)
Jul 22, 2019 9.570 9.570 8.870 9.100 122,935 -0.47(-4.96%)
Jul 19, 2019 10.95 10.95 9.460 9.575 395,500 -1.18(-10.93%)
Jul 18, 2019 11.14 11.55 10.72 10.75 26,265 -0.72(-6.28%)
Jul 17, 2019 11.00 11.47 10.88 11.47 22,584 +0.32(+2.87%)
Jul 16, 2019 11.61 11.61 10.87 11.15 17,866 -0.57(-4.86%)
Jul 15, 2019 12.20 12.20 11.32 11.72 21,464 -0.28(-2.33%)
Jul 12, 2019 11.56 12.05 11.35 12.00 26,400 +0.65(+5.73%)
Jul 11, 2019 11.70 11.92 11.26 11.35 28,974 -0.61(-5.10%)
Jul 10, 2019 11.87 12.00 11.80 11.96 8,252 +0.22(+1.87%)
Jul 09, 2019 11.50 11.81 11.50 11.74 2,722 +0.10(+0.86%)
Jul 08, 2019 11.64 11.64 11.64 11.64 175 +0.14(+1.22%)
Jul 05, 2019 11.66 11.66 11.50 11.50 3,400 +0.00(+0.01%)
Jul 03, 2019 11.50 11.50 11.50 11.50 400 -0.11(-0.94%)
Jul 02, 2019 11.50 11.81 11.50 11.61 13,072 -0.20(-1.71%)
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.