Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.078 7.168 6.910 7.029 1,084,562 +0.20(+2.91%)
Aug 29, 2019 6.711 7.078 6.681 6.830 1,068,031 +0.20(+2.99%)
Aug 28, 2019 6.453 6.776 6.284 6.632 760,153 +0.18(+2.77%)
Aug 27, 2019 6.751 6.771 6.304 6.453 876,837 -0.24(-3.56%)
Aug 26, 2019 6.681 6.880 6.522 6.691 855,800 +0.15(+2.28%)
Aug 23, 2019 6.919 6.919 6.507 6.542 1,048,501 -0.43(-6.13%)
Aug 22, 2019 6.721 7.168 6.671 6.969 1,391,030 +0.24(+3.54%)
Aug 21, 2019 6.800 6.810 6.552 6.731 753,701 -0.02(-0.29%)
Aug 20, 2019 6.691 6.880 6.522 6.751 1,110,949 +0.31(+4.78%)
Aug 19, 2019 6.354 6.602 6.195 6.443 871,407 +0.17(+2.69%)
Aug 16, 2019 6.274 6.388 6.016 6.274 1,912,565 +0.01(+0.16%)
Aug 15, 2019 6.572 6.681 6.095 6.264 1,298,019 -0.31(-4.68%)
Aug 14, 2019 7.009 7.058 6.557 6.572 1,562,163 -0.66(-9.07%)
Aug 13, 2019 7.356 7.446 7.108 7.227 817,595 -0.13(-1.75%)
Aug 12, 2019 7.724 7.763 7.307 7.356 928,111 -0.41(-5.24%)
Aug 09, 2019 7.892 8.081 7.404 7.763 1,974,514 -0.13(-1.64%)
Aug 08, 2019 7.902 8.041 7.714 7.892 1,508,957 -0.06(-0.75%)
Aug 07, 2019 7.207 8.111 6.954 7.952 3,908,053 +0.83(+11.72%)
Aug 06, 2019 6.880 7.197 6.632 7.118 1,835,424 +0.27(+3.91%)
Aug 05, 2019 7.138 7.138 6.731 6.850 953,558 -0.44(-5.99%)
Aug 02, 2019 6.810 7.366 6.761 7.287 1,195,668 +0.43(+6.22%)
Aug 01, 2019 7.257 7.415 6.711 6.860 1,737,152 -0.45(-6.11%)
Jul 31, 2019 7.724 7.803 7.297 7.307 1,490,067 -0.36(-4.66%)
Jul 30, 2019 7.456 8.011 7.267 7.664 2,232,444 +0.14(+1.85%)
Jul 29, 2019 7.565 7.724 7.297 7.525 798,703 +0.00(+0.00%)
Jul 26, 2019 7.734 7.833 7.446 7.525 1,289,750 -0.17(-2.19%)
Jul 25, 2019 8.309 8.319 7.624 7.694 1,505,559 -0.48(-5.83%)
Jul 24, 2019 7.783 8.210 7.644 8.170 1,552,295 +0.50(+6.47%)
Jul 23, 2019 7.942 8.131 7.644 7.674 1,076,901 -0.19(-2.40%)
Jul 22, 2019 8.240 8.250 7.793 7.863 1,156,958 -0.26(-3.18%)
Jul 19, 2019 8.081 8.359 8.081 8.121 980,911 -0.02(-0.24%)
Jul 18, 2019 8.250 8.250 7.902 8.141 1,600,075 -0.18(-2.15%)
Jul 17, 2019 8.885 8.915 8.031 8.319 2,464,275 -0.45(-5.10%)
Jul 16, 2019 9.084 9.084 8.746 8.766 1,320,386 -0.38(-4.13%)
Jul 15, 2019 9.590 9.624 8.895 9.143 1,537,158 -0.37(-3.86%)
Jul 12, 2019 9.282 9.595 9.113 9.511 1,327,423 +0.28(+3.01%)
Jul 11, 2019 9.352 9.699 9.123 9.233 1,364,203 -0.06(-0.64%)
Jul 10, 2019 9.133 9.486 8.637 9.292 1,897,895 +0.24(+2.63%)
Jul 09, 2019 9.471 9.491 8.766 9.054 2,565,500 -0.39(-4.10%)
Jul 08, 2019 9.739 9.908 9.372 9.441 2,238,106 -0.29(-2.96%)
Jul 05, 2019 9.034 9.977 8.984 9.729 3,346,763 +0.71(+7.93%)
Jul 03, 2019 9.262 9.352 8.637 9.014 2,621,102 -0.23(-2.47%)
Jul 02, 2019 8.051 9.362 7.982 9.243 8,622,496 +1.38(+17.55%)
Jul 01, 2019 7.873 8.180 7.843 7.863 1,224,471 +0.10(+1.28%)
Jun 28, 2019 7.396 7.793 7.356 7.763 1,485,267 +0.39(+5.25%)
Jun 27, 2019 7.287 7.406 7.098 7.376 885,200 +0.10(+1.36%)
Jun 26, 2019 7.178 7.366 7.068 7.277 930,428 +0.10(+1.38%)
Jun 25, 2019 7.525 7.667 7.020 7.178 1,302,805 -0.32(-4.24%)
Jun 24, 2019 7.585 7.922 7.465 7.495 1,237,917 -0.04(-0.53%)
Jun 21, 2019 7.416 7.629 7.068 7.535 2,012,792 +0.15(+2.02%)
Jun 20, 2019 7.396 7.595 7.237 7.386 1,174,313 +0.07(+0.95%)
Jun 19, 2019 7.009 7.555 6.999 7.317 1,781,474 +0.28(+3.95%)
Jun 18, 2019 6.701 7.108 6.602 7.039 1,531,693 +0.32(+4.73%)
Jun 17, 2019 6.671 6.890 6.354 6.721 2,736,513 +0.05(+0.74%)
Jun 14, 2019 6.115 6.820 5.937 6.671 4,584,738 +0.56(+9.09%)
Jun 13, 2019 5.966 6.165 5.966 6.115 1,051,964 +0.20(+3.36%)
Jun 12, 2019 5.986 5.996 5.808 5.917 1,138,548 -0.06(-1.00%)
Jun 11, 2019 6.174 6.383 5.947 5.976 1,543,999 -0.19(-3.05%)
Jun 10, 2019 6.145 6.343 5.947 6.165 1,356,431 +0.09(+1.47%)
Jun 07, 2019 5.897 6.274 5.738 6.075 1,503,500 +0.16(+2.68%)
Jun 06, 2019 6.283 6.343 5.818 5.917 1,766,443 -0.38(-5.98%)
Jun 05, 2019 6.472 6.551 6.075 6.293 1,854,724 -0.18(-2.76%)
Jun 04, 2019 6.571 6.809 6.353 6.472 1,946,548 -0.09(-1.36%)
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.