Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.320 9.320 8.060 9.320 1,088,900 +1.09(+13.24%)
Jun 27, 2019 8.040 8.280 7.860 8.230 134,094 +0.19(+2.36%)
Jun 26, 2019 7.750 8.050 7.700 8.040 90,588 +0.30(+3.88%)
Jun 25, 2019 7.450 7.800 7.380 7.740 69,682 +0.34(+4.59%)
Jun 24, 2019 7.580 7.820 7.235 7.400 80,148 -0.20(-2.63%)
Jun 21, 2019 7.520 7.720 7.400 7.600 97,000 +0.04(+0.53%)
Jun 20, 2019 7.500 7.729 7.450 7.560 65,033 +0.16(+2.16%)
Jun 19, 2019 7.320 7.463 7.300 7.400 36,427 +0.04(+0.54%)
Jun 18, 2019 7.190 7.490 7.190 7.360 81,439 +0.19(+2.65%)
Jun 17, 2019 7.070 7.370 7.070 7.170 37,540 +0.12(+1.70%)
Jun 14, 2019 7.330 7.395 6.790 7.050 240,300 -0.23(-3.16%)
Jun 13, 2019 7.170 7.410 7.060 7.280 133,448 +0.16(+2.25%)
Jun 12, 2019 7.400 7.570 7.050 7.120 124,314 -0.32(-4.30%)
Jun 11, 2019 7.420 7.550 7.350 7.440 50,411 +0.06(+0.81%)
Jun 10, 2019 7.640 7.880 7.310 7.380 77,673 -0.21(-2.77%)
Jun 07, 2019 7.520 7.690 7.470 7.590 58,800 +0.13(+1.74%)
Jun 06, 2019 7.800 7.827 7.380 7.460 152,031 -0.33(-4.24%)
Jun 05, 2019 7.850 7.940 7.690 7.790 33,329 -0.01(-0.13%)
Jun 04, 2019 7.650 7.840 7.584 7.800 61,882 +0.20(+2.63%)
Jun 03, 2019 7.900 7.990 7.540 7.600 127,668 -0.36(-4.52%)
May 31, 2019 7.940 8.190 7.890 7.960 83,600 -0.13(-1.61%)
May 30, 2019 8.080 8.200 8.080 8.090 79,077 +0.00(+0.00%)
May 29, 2019 8.010 8.160 7.954 8.090 118,742 +0.05(+0.62%)
May 28, 2019 8.070 8.140 7.950 8.040 155,479 -0.04(-0.50%)
May 24, 2019 8.140 8.370 8.060 8.080 66,400 -0.14(-1.70%)
May 23, 2019 8.470 8.470 8.168 8.220 121,775 -0.13(-1.56%)
May 22, 2019 8.260 8.500 8.260 8.350 61,851 +0.04(+0.48%)
May 21, 2019 8.090 8.385 8.090 8.310 125,573 +0.25(+3.10%)
May 20, 2019 7.960 8.206 7.800 8.060 215,844 -0.20(-2.42%)
May 17, 2019 8.160 8.510 8.000 8.260 92,900 +0.00(+0.00%)
May 16, 2019 8.100 8.380 7.990 8.260 96,346 +0.03(+0.36%)
May 15, 2019 8.070 8.330 7.751 8.230 83,456 -0.06(-0.72%)
May 14, 2019 7.980 8.440 7.820 8.290 129,536 +0.27(+3.37%)
May 13, 2019 8.000 8.060 7.660 8.020 240,744 -0.24(-2.91%)
May 10, 2019 8.440 8.660 8.130 8.260 182,300 -0.25(-2.94%)
May 09, 2019 8.170 8.700 7.773 8.510 222,377 +0.57(+7.18%)
May 08, 2019 8.150 8.360 7.890 7.940 177,634 -0.32(-3.87%)
May 07, 2019 8.470 8.590 8.250 8.260 126,762 -0.31(-3.62%)
May 06, 2019 8.590 8.780 8.350 8.570 58,646 -0.24(-2.72%)
May 03, 2019 8.510 8.840 8.500 8.810 83,500 +0.36(+4.26%)
May 02, 2019 8.780 8.815 8.330 8.450 143,869 -0.42(-4.74%)
May 01, 2019 8.910 8.990 8.330 8.870 44,921 +0.01(+0.11%)
Apr 30, 2019 8.830 8.890 8.420 8.860 88,440 +0.00(+0.00%)
Apr 29, 2019 8.880 8.964 8.520 8.860 56,705 -0.04(-0.45%)
Apr 26, 2019 8.690 8.900 8.630 8.900 40,800 +0.20(+2.30%)
Apr 25, 2019 8.930 8.930 8.450 8.700 87,603 -0.30(-3.33%)
Apr 24, 2019 9.070 9.070 8.880 9.000 45,948 -0.08(-0.88%)
Apr 23, 2019 8.740 9.109 8.590 9.080 72,646 +0.30(+3.42%)
Apr 22, 2019 9.010 9.060 8.630 8.780 85,401 -0.25(-2.77%)
Apr 18, 2019 8.850 9.030 8.640 9.030 131,100 +0.14(+1.57%)
Apr 17, 2019 8.770 8.920 8.530 8.890 95,340 +0.20(+2.30%)
Apr 16, 2019 8.370 8.800 8.370 8.690 92,595 +0.36(+4.32%)
Apr 15, 2019 8.230 8.610 8.210 8.330 100,540 +0.09(+1.09%)
Apr 12, 2019 8.490 8.550 8.180 8.240 159,400 -0.20(-2.37%)
Apr 11, 2019 8.660 8.660 8.350 8.440 93,615 -0.13(-1.52%)
Apr 10, 2019 8.560 8.840 8.360 8.570 102,325 +0.01(+0.12%)
Apr 09, 2019 8.768 8.830 8.510 8.560 95,747 -0.30(-3.39%)
Apr 08, 2019 8.970 9.115 8.783 8.860 98,527 -0.14(-1.56%)
Apr 05, 2019 8.940 9.080 8.770 9.000 63,500 +0.10(+1.12%)
Apr 04, 2019 9.220 9.290 8.842 8.900 125,543 -0.37(-3.99%)
Apr 03, 2019 9.130 9.355 8.845 9.270 169,005 +0.21(+2.32%)
Apr 02, 2019 8.880 9.100 8.740 9.060 131,400 +0.18(+2.03%)
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.