Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.371 6.380 6.206 6.239 744,456 -0.09(-1.44%)
Jun 27, 2019 6.570 6.570 6.305 6.330 653,113 -0.20(-3.05%)
Jun 26, 2019 6.264 6.595 6.256 6.529 865,300 +0.33(+5.34%)
Jun 25, 2019 6.256 6.281 6.173 6.198 1,107,405 -0.04(-0.66%)
Jun 24, 2019 6.206 6.247 6.136 6.239 610,720 +0.07(+1.21%)
Jun 21, 2019 6.214 6.239 6.107 6.165 791,686 -0.04(-0.67%)
Jun 20, 2019 6.189 6.289 6.132 6.206 1,082,103 +0.19(+3.16%)
Jun 19, 2019 5.925 6.057 5.846 6.016 1,236,468 +0.07(+1.25%)
Jun 18, 2019 5.850 6.032 5.817 5.941 1,227,824 +0.14(+2.43%)
Jun 17, 2019 5.412 5.809 5.403 5.801 1,336,081 +0.38(+7.02%)
Jun 14, 2019 5.619 5.693 5.406 5.420 1,630,263 -0.22(-3.82%)
Jun 13, 2019 5.619 5.676 5.577 5.635 1,282,084 +0.12(+2.25%)
Jun 12, 2019 5.594 5.610 5.511 5.511 1,059,628 -0.16(-2.77%)
Jun 11, 2019 5.726 5.809 5.635 5.668 938,202 +0.00(+0.00%)
Jun 10, 2019 5.900 5.937 5.648 5.668 985,429 -0.23(-3.93%)
Jun 07, 2019 5.883 6.020 5.842 5.900 811,264 +0.04(+0.71%)
Jun 06, 2019 5.801 5.875 5.734 5.859 783,778 +0.03(+0.57%)
Jun 05, 2019 6.082 6.107 5.801 5.825 905,828 -0.25(-4.09%)
Jun 04, 2019 6.024 6.115 5.974 6.074 615,892 +0.10(+1.66%)
Jun 03, 2019 6.107 6.148 5.925 5.974 1,119,241 -0.05(-0.82%)
May 31, 2019 6.090 6.165 6.007 6.024 1,008,128 -0.22(-3.45%)
May 30, 2019 6.355 6.409 6.231 6.239 1,113,421 -0.12(-1.95%)
May 29, 2019 6.198 6.380 6.124 6.363 1,161,793 +0.05(+0.79%)
May 28, 2019 6.429 6.487 6.314 6.314 646,416 -0.07(-1.16%)
May 24, 2019 6.512 6.553 6.322 6.388 594,265 -0.06(-0.90%)
May 23, 2019 6.537 6.586 6.322 6.446 845,840 -0.24(-3.58%)
May 22, 2019 6.975 7.008 6.686 6.686 1,092,917 -0.39(-5.49%)
May 21, 2019 6.925 7.090 6.851 7.074 697,059 +0.14(+2.03%)
May 20, 2019 7.000 7.016 6.925 6.933 364,483 -0.04(-0.59%)
May 17, 2019 7.124 7.190 6.971 6.975 839,909 -0.24(-3.32%)
May 16, 2019 7.322 7.421 7.194 7.214 958,132 -0.06(-0.80%)
May 15, 2019 7.140 7.318 7.066 7.272 818,500 +0.05(+0.69%)
May 14, 2019 7.090 7.301 7.090 7.223 831,781 +0.18(+2.58%)
May 13, 2019 7.413 7.421 6.942 7.041 1,073,891 -0.27(-3.73%)
May 10, 2019 7.297 7.628 7.202 7.314 1,459,101 +0.25(+3.51%)
May 09, 2019 6.917 7.128 6.834 7.066 1,048,481 +0.05(+0.71%)
May 08, 2019 6.843 7.066 6.843 7.016 817,941 +0.16(+2.29%)
May 07, 2019 7.140 7.140 6.818 6.859 1,200,465 -0.31(-4.38%)
May 06, 2019 7.041 7.231 7.008 7.173 765,758 +0.00(+0.00%)
May 03, 2019 7.148 7.190 7.037 7.173 522,991 +0.12(+1.76%)
May 02, 2019 7.074 7.165 7.000 7.049 1,667,779 -0.11(-1.50%)
May 01, 2019 7.562 7.562 7.148 7.157 1,642,501 -0.40(-5.36%)
Apr 30, 2019 7.628 7.669 7.438 7.562 960,873 -0.02(-0.22%)
Apr 29, 2019 7.512 7.603 7.495 7.578 712,275 +0.02(+0.22%)
Apr 26, 2019 7.702 7.702 7.479 7.562 998,671 -0.16(-2.03%)
Apr 25, 2019 7.817 7.859 7.656 7.718 2,771,512 -0.10(-1.27%)
Apr 24, 2019 8.024 8.032 7.801 7.817 1,063,196 -0.20(-2.47%)
Apr 23, 2019 7.925 8.036 7.793 8.016 1,106,314 +0.07(+0.94%)
Apr 22, 2019 7.553 7.941 7.520 7.941 874,002 +0.54(+7.37%)
Apr 18, 2019 7.372 7.454 7.297 7.396 638,403 +0.06(+0.79%)
Apr 17, 2019 7.454 7.479 7.264 7.339 794,413 -0.05(-0.67%)
Apr 16, 2019 7.504 7.512 7.372 7.388 803,803 -0.12(-1.54%)
Apr 15, 2019 7.553 7.615 7.479 7.504 530,212 -0.07(-0.87%)
Apr 12, 2019 7.611 7.718 7.504 7.570 983,407 +0.15(+2.00%)
Apr 11, 2019 7.421 7.603 7.363 7.421 705,656 -0.09(-1.21%)
Apr 10, 2019 7.479 7.611 7.405 7.512 1,067,670 +0.09(+1.22%)
Apr 09, 2019 7.471 7.619 7.380 7.421 1,177,295 -0.06(-0.77%)
Apr 08, 2019 7.273 7.487 7.240 7.479 1,258,518 +0.31(+4.38%)
Apr 05, 2019 6.975 7.190 6.975 7.165 780,984 +0.21(+3.09%)
Apr 04, 2019 6.786 7.000 6.744 6.951 771,007 +0.16(+2.31%)
Apr 03, 2019 6.967 7.017 6.753 6.794 1,001,757 -0.14(-2.02%)
Apr 02, 2019 7.174 7.182 6.843 6.934 979,053 -0.21(-3.00%)
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.