Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.292 6.333 6.150 6.192 1,538,635 -0.17(-2.75%)
Sep 27, 2019 6.200 6.458 6.125 6.367 1,923,803 +0.11(+1.73%)
Sep 26, 2019 6.450 6.466 6.246 6.259 1,871,404 -0.26(-3.95%)
Sep 25, 2019 6.342 6.549 6.259 6.516 1,234,132 +0.07(+1.03%)
Sep 24, 2019 6.624 6.674 6.425 6.450 1,415,441 -0.25(-3.72%)
Sep 23, 2019 6.674 6.791 6.666 6.699 1,067,117 -0.06(-0.86%)
Sep 20, 2019 6.699 6.774 6.666 6.757 1,459,058 +0.09(+1.37%)
Sep 19, 2019 6.658 6.766 6.633 6.666 1,256,040 +0.07(+1.01%)
Sep 18, 2019 6.541 6.641 6.441 6.599 1,187,317 -0.04(-0.63%)
Sep 17, 2019 6.857 6.882 6.566 6.641 2,070,329 -0.24(-3.50%)
Sep 16, 2019 6.666 7.007 6.466 6.882 3,432,758 +0.79(+12.96%)
Sep 13, 2019 6.142 6.217 5.984 6.092 1,426,452 +0.02(+0.27%)
Sep 12, 2019 5.893 6.126 5.752 6.076 1,511,207 +0.06(+0.97%)
Sep 11, 2019 6.018 6.175 5.876 6.018 2,177,262 +0.03(+0.56%)
Sep 10, 2019 5.918 6.192 5.909 5.984 1,736,230 +0.07(+1.12%)
Sep 09, 2019 5.851 6.126 5.851 5.918 1,754,155 +0.13(+2.30%)
Sep 06, 2019 5.660 5.855 5.635 5.785 1,220,353 +0.06(+1.02%)
Sep 05, 2019 5.660 5.835 5.660 5.727 1,396,186 +0.09(+1.62%)
Sep 04, 2019 5.461 5.743 5.452 5.635 1,490,773 +0.27(+4.95%)
Sep 03, 2019 5.319 5.402 5.211 5.369 1,588,971 -0.06(-1.07%)
Aug 30, 2019 5.594 5.660 5.394 5.427 1,331,765 -0.15(-2.68%)
Aug 29, 2019 5.419 5.623 5.386 5.577 1,387,701 +0.21(+3.87%)
Aug 28, 2019 5.095 5.452 5.079 5.369 1,617,050 +0.35(+6.94%)
Aug 27, 2019 5.054 5.095 4.963 5.021 1,538,780 -0.02(-0.49%)
Aug 26, 2019 5.245 5.286 5.029 5.046 1,246,765 -0.08(-1.62%)
Aug 23, 2019 5.195 5.278 5.112 5.129 1,188,141 -0.17(-3.29%)
Aug 22, 2019 5.386 5.527 5.295 5.303 1,235,823 -0.09(-1.69%)
Aug 21, 2019 5.469 5.544 5.328 5.394 1,340,108 +0.01(+0.15%)
Aug 20, 2019 5.461 5.481 5.311 5.386 1,143,564 -0.08(-1.52%)
Aug 19, 2019 5.477 5.560 5.402 5.469 1,656,605 +0.07(+1.38%)
Aug 16, 2019 5.145 5.419 5.120 5.394 1,294,664 +0.27(+5.35%)
Aug 15, 2019 5.079 5.228 5.037 5.120 1,225,378 -0.02(-0.32%)
Aug 14, 2019 5.295 5.386 5.129 5.137 1,863,540 -0.31(-5.64%)
Aug 13, 2019 5.278 5.494 5.236 5.444 1,969,117 +0.15(+2.82%)
Aug 12, 2019 5.278 5.336 5.195 5.295 1,919,258 -0.04(-0.78%)
Aug 09, 2019 5.203 5.427 5.112 5.336 4,181,750 +0.43(+8.80%)
Aug 08, 2019 4.780 4.946 4.730 4.905 3,262,229 +0.18(+3.87%)
Aug 07, 2019 4.689 4.813 4.564 4.722 1,849,574 -0.09(-1.90%)
Aug 06, 2019 4.979 5.062 4.784 4.813 2,281,249 -0.11(-2.19%)
Aug 05, 2019 5.037 5.046 4.880 4.921 941,958 -0.19(-3.73%)
Aug 02, 2019 5.137 5.170 5.029 5.112 1,313,823 +0.03(+0.65%)
Aug 01, 2019 5.328 5.386 5.070 5.079 2,232,110 -0.41(-7.55%)
Jul 31, 2019 5.444 5.643 5.440 5.494 1,288,216 +0.06(+1.07%)
Jul 30, 2019 5.187 5.544 5.112 5.436 1,474,416 +0.22(+4.30%)
Jul 29, 2019 5.137 5.278 5.087 5.212 1,067,536 +0.07(+1.45%)
Jul 26, 2019 5.154 5.245 5.125 5.137 917,025 -0.02(-0.48%)
Jul 25, 2019 5.518 5.518 5.162 5.162 1,078,880 -0.31(-5.61%)
Jul 24, 2019 5.419 5.605 5.410 5.468 733,969 +0.02(+0.46%)
Jul 23, 2019 5.377 5.473 5.352 5.444 1,026,302 +0.03(+0.61%)
Jul 22, 2019 5.510 5.551 5.361 5.410 745,264 -0.07(-1.36%)
Jul 19, 2019 5.427 5.493 5.286 5.485 1,645,407 +0.07(+1.22%)
Jul 18, 2019 5.568 5.612 5.377 5.419 1,146,827 -0.20(-3.54%)
Jul 17, 2019 5.833 5.833 5.593 5.618 1,294,851 -0.20(-3.42%)
Jul 16, 2019 5.990 6.123 5.775 5.816 1,399,267 -0.19(-3.17%)
Jul 15, 2019 6.214 6.231 5.999 6.007 1,331,440 -0.18(-2.95%)
Jul 12, 2019 6.256 6.264 6.098 6.189 878,162 -0.07(-1.06%)
Jul 11, 2019 6.446 6.446 6.218 6.256 677,422 -0.15(-2.33%)
Jul 10, 2019 6.164 6.454 6.164 6.405 1,358,801 +0.29(+4.74%)
Jul 09, 2019 6.156 6.156 6.027 6.115 833,391 -0.10(-1.60%)
Jul 08, 2019 6.131 6.272 6.119 6.214 754,476 +0.00(+0.00%)
Jul 05, 2019 6.048 6.244 6.048 6.214 742,986 +0.20(+3.31%)
Jul 03, 2019 6.090 6.140 5.974 6.015 776,538 -0.01(-0.14%)
Jul 02, 2019 6.148 6.164 5.970 6.024 1,576,080 -0.14(-2.28%)
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.