Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.980 7.001 6.980 7.001 6,900 -0.06(-0.83%)
May 30, 2019 7.060 7.060 7.060 7.060 194 -0.01(-0.14%)
May 29, 2019 7.070 7.070 7.070 10 +0.00(+0.00%)
May 28, 2019 7.070 7.070 7.070 7 +0.00(+0.00%)
May 24, 2019 7.280 7.290 7.070 7.070 1,000 +0.00(+0.00%)
May 23, 2019 7.070 7.070 7.070 7.070 101 -0.03(-0.42%)
May 22, 2019 7.095 7.112 7.095 7.100 1,867 -0.29(-3.92%)
May 21, 2019 7.390 7.390 7.390 13 +0.00(+0.00%)
May 20, 2019 7.390 7.390 7.390 7.390 145 +0.21(+2.91%)
May 17, 2019 7.181 7.181 7.181 7.181 800 -0.33(-4.36%)
May 16, 2019 7.509 7.509 7.509 5 +0.00(+0.00%)
May 15, 2019 7.509 7.509 7.509 7.509 100 +0.13(+1.75%)
May 14, 2019 7.380 7.380 7.380 7.380 253 +0.00(+0.00%)
May 13, 2019 7.380 7.380 7.380 224 +0.00(+0.00%)
May 10, 2019 7.380 7.380 7.380 7.380 200 +0.18(+2.50%)
May 09, 2019 7.200 7.200 7.200 1 +0.00(+0.00%)
May 08, 2019 7.200 7.200 7.200 7.200 107 -0.12(-1.64%)
May 07, 2019 7.320 7.320 7.320 7.320 968 -0.43(-5.55%)
May 06, 2019 7.550 7.750 7.550 7.750 4,024 +0.25(+3.33%)
May 03, 2019 7.560 7.560 7.270 7.500 17,100 -0.02(-0.27%)
May 02, 2019 7.520 7.733 7.520 7.520 1,059 -0.26(-3.34%)
Apr 29, 2019 7.780 7.780 7.780 0 +0.00(+0.00%)
Apr 26, 2019 7.870 7.870 7.780 7.780 1,600 +0.02(+0.26%)
Apr 25, 2019 7.860 7.930 7.627 7.760 4,315 -0.19(-2.39%)
Apr 24, 2019 7.830 7.971 7.754 7.950 4,372 +0.24(+3.11%)
Apr 23, 2019 8.130 8.130 7.710 7.710 855 -0.48(-5.86%)
Apr 22, 2019 7.540 8.190 7.540 8.190 5,241 +0.60(+7.91%)
Apr 18, 2019 8.210 8.210 7.590 7.590 5,500 -0.65(-7.90%)
Apr 17, 2019 8.200 8.310 8.190 8.241 6,240 +0.51(+6.61%)
Apr 16, 2019 8.140 8.150 7.685 7.730 4,985 -0.27(-3.37%)
Apr 15, 2019 8.150 8.150 8.000 8.000 2,213 +0.43(+5.68%)
Apr 12, 2019 7.570 7.940 7.570 7.570 2,000 +0.01(+0.13%)
Apr 11, 2019 7.230 7.560 7.230 7.560 1,603 -0.38(-4.79%)
Apr 10, 2019 7.500 7.500 7.940 301 +0.44(+5.87%)
Apr 09, 2019 7.900 7.963 7.500 7.500 1,900 -0.02(-0.27%)
Apr 08, 2019 8.150 8.150 7.140 7.520 12,508 -0.07(-0.92%)
Apr 05, 2019 7.810 8.060 7.590 7.590 1,400 +0.29(+3.97%)
Apr 04, 2019 7.630 7.650 7.000 7.300 3,303 -0.55(-7.01%)
Apr 03, 2019 7.770 8.200 7.760 7.850 4,020 -0.08(-1.01%)
Apr 02, 2019 8.220 8.220 7.920 7.930 12,747 -0.13(-1.61%)
Apr 01, 2019 8.490 8.490 7.759 8.060 12,448 +0.48(+6.33%)
Mar 29, 2019 7.750 7.750 7.580 7.580 1,300 -0.12(-1.56%)
Mar 28, 2019 7.700 7.700 7.700 5 +0.00(+0.00%)
Mar 27, 2019 7.800 7.840 7.700 7.700 1,400 +0.19(+2.53%)
Mar 26, 2019 7.670 7.670 7.510 7.510 6,362 -0.14(-1.83%)
Mar 25, 2019 8.100 8.100 7.650 7.650 1,139 -0.65(-7.83%)
Mar 22, 2019 8.150 8.300 8.150 8.300 1,200 +0.15(+1.83%)
Mar 21, 2019 8.538 8.538 8.150 8.150 400 -0.45(-5.23%)
Mar 20, 2019 8.600 8.600 8.600 8.600 252 +0.13(+1.53%)
Mar 18, 2019 8.470 8.470 8.470 0 -0.54(-5.99%)
Mar 15, 2019 9.010 9.010 9.010 9.010 500 +0.14(+1.58%)
Mar 14, 2019 8.870 8.870 8.870 8.870 130 +0.01(+0.11%)
Mar 13, 2019 8.860 8.860 8.860 8.860 120 +0.01(+0.13%)
Mar 12, 2019 8.848 8.848 8.848 8.848 417 -0.53(-5.61%)
Mar 11, 2019 9.374 9.374 9.374 9.374 587 +0.09(+1.02%)
Mar 08, 2019 9.240 9.300 9.060 9.280 6,600 +0.17(+1.87%)
Mar 07, 2019 9.110 9.110 9.110 9.110 134 -0.53(-5.50%)
Mar 06, 2019 10.65 10.65 9.320 9.640 16,096 +0.64(+7.11%)
Mar 05, 2019 9.180 9.270 8.920 9.000 2,264 +0.47(+5.51%)
Mar 04, 2019 8.530 8.530 8.530 8.530 102 +0.13(+1.55%)
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.