Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.517 6.561 6.371 6.414 1,485,372 -0.18(-2.75%)
Sep 27, 2019 6.423 6.690 6.345 6.595 1,857,207 +0.11(+1.73%)
Sep 26, 2019 6.681 6.698 6.470 6.483 1,806,623 -0.27(-3.95%)
Sep 25, 2019 6.569 6.784 6.483 6.750 1,191,410 +0.07(+1.03%)
Sep 24, 2019 6.862 6.913 6.655 6.681 1,366,443 -0.26(-3.72%)
Sep 23, 2019 6.913 7.034 6.905 6.939 1,030,176 -0.06(-0.86%)
Sep 20, 2019 6.939 7.017 6.905 7.000 1,408,550 +0.09(+1.37%)
Sep 19, 2019 6.896 7.008 6.870 6.905 1,212,560 +0.07(+1.01%)
Sep 18, 2019 6.776 6.879 6.672 6.836 1,146,216 -0.04(-0.63%)
Sep 17, 2019 7.103 7.129 6.802 6.879 1,998,661 -0.25(-3.50%)
Sep 16, 2019 6.905 7.258 6.698 7.129 3,313,927 +0.82(+12.96%)
Sep 13, 2019 6.362 6.440 6.199 6.311 1,377,073 +0.02(+0.27%)
Sep 12, 2019 6.104 6.345 5.958 6.294 1,458,894 +0.06(+0.97%)
Sep 11, 2019 6.233 6.397 6.087 6.233 2,101,892 +0.03(+0.56%)
Sep 10, 2019 6.130 6.414 6.121 6.199 1,676,127 +0.07(+1.12%)
Sep 09, 2019 6.061 6.345 6.061 6.130 1,693,432 +0.14(+2.30%)
Sep 06, 2019 5.863 6.065 5.837 5.992 1,178,109 +0.06(+1.02%)
Sep 05, 2019 5.863 6.044 5.863 5.932 1,347,855 +0.09(+1.62%)
Sep 04, 2019 5.656 5.949 5.648 5.837 1,439,167 +0.28(+4.95%)
Sep 03, 2019 5.510 5.596 5.398 5.562 1,533,966 -0.06(-1.07%)
Aug 30, 2019 5.794 5.863 5.588 5.622 1,285,663 -0.15(-2.68%)
Aug 29, 2019 5.613 5.824 5.579 5.777 1,339,664 +0.22(+3.87%)
Aug 28, 2019 5.278 5.648 5.261 5.562 1,561,073 +0.36(+6.94%)
Aug 27, 2019 5.235 5.278 5.141 5.201 1,485,512 -0.03(-0.49%)
Aug 26, 2019 5.433 5.476 5.209 5.227 1,203,605 -0.09(-1.62%)
Aug 23, 2019 5.381 5.467 5.295 5.312 1,147,011 -0.18(-3.29%)
Aug 22, 2019 5.579 5.725 5.484 5.493 1,193,043 -0.09(-1.69%)
Aug 21, 2019 5.665 5.742 5.519 5.588 1,293,718 +0.01(+0.15%)
Aug 20, 2019 5.656 5.678 5.502 5.579 1,103,977 -0.09(-1.52%)
Aug 19, 2019 5.674 5.759 5.596 5.665 1,599,258 +0.08(+1.38%)
Aug 16, 2019 5.330 5.613 5.304 5.588 1,249,846 +0.28(+5.35%)
Aug 15, 2019 5.261 5.416 5.218 5.304 1,182,959 -0.02(-0.32%)
Aug 14, 2019 5.484 5.579 5.312 5.321 1,799,030 -0.32(-5.64%)
Aug 13, 2019 5.467 5.691 5.424 5.639 1,900,952 +0.15(+2.82%)
Aug 12, 2019 5.467 5.527 5.381 5.484 1,852,820 -0.04(-0.78%)
Aug 09, 2019 5.390 5.622 5.295 5.527 4,036,991 +0.45(+8.80%)
Aug 08, 2019 4.951 5.123 4.900 5.080 3,149,301 +0.19(+3.87%)
Aug 07, 2019 4.857 4.986 4.728 4.891 1,785,547 -0.09(-1.90%)
Aug 06, 2019 5.158 5.244 4.956 4.986 2,202,279 -0.11(-2.19%)
Aug 05, 2019 5.218 5.227 5.055 5.098 909,350 -0.20(-3.73%)
Aug 02, 2019 5.321 5.355 5.209 5.295 1,268,343 +0.03(+0.65%)
Aug 01, 2019 5.519 5.579 5.252 5.261 2,154,841 -0.43(-7.55%)
Jul 31, 2019 5.639 5.845 5.635 5.691 1,243,622 +0.06(+1.07%)
Jul 30, 2019 5.373 5.742 5.295 5.631 1,423,377 +0.23(+4.30%)
Jul 29, 2019 5.321 5.467 5.270 5.398 1,030,582 +0.08(+1.45%)
Jul 26, 2019 5.338 5.433 5.308 5.321 885,280 -0.03(-0.48%)
Jul 25, 2019 5.716 5.716 5.347 5.347 1,041,533 -0.32(-5.61%)
Jul 24, 2019 5.613 5.806 5.604 5.665 708,561 +0.03(+0.46%)
Jul 23, 2019 5.570 5.669 5.544 5.639 990,774 +0.03(+0.61%)
Jul 22, 2019 5.707 5.750 5.553 5.604 719,466 -0.08(-1.36%)
Jul 19, 2019 5.622 5.690 5.476 5.682 1,588,448 +0.07(+1.22%)
Jul 18, 2019 5.768 5.814 5.570 5.613 1,107,127 -0.21(-3.54%)
Jul 17, 2019 6.042 6.042 5.793 5.819 1,250,027 -0.21(-3.42%)
Jul 16, 2019 6.205 6.342 5.982 6.025 1,350,829 -0.20(-3.17%)
Jul 15, 2019 6.437 6.454 6.214 6.222 1,285,350 -0.19(-2.95%)
Jul 12, 2019 6.480 6.488 6.317 6.411 847,763 -0.07(-1.06%)
Jul 11, 2019 6.677 6.677 6.441 6.480 653,971 -0.15(-2.33%)
Jul 10, 2019 6.385 6.686 6.385 6.634 1,311,764 +0.30(+4.74%)
Jul 09, 2019 6.377 6.377 6.243 6.334 804,541 -0.10(-1.60%)
Jul 08, 2019 6.351 6.497 6.338 6.437 728,358 +0.00(+0.00%)
Jul 05, 2019 6.265 6.468 6.265 6.437 717,266 +0.21(+3.31%)
Jul 03, 2019 6.308 6.360 6.188 6.231 749,657 -0.01(-0.14%)
Jul 02, 2019 6.368 6.385 6.184 6.240 1,521,521 -0.15(-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.