Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.680 9.680 9.540 9.600 31,300 -0.07(-0.72%)
May 30, 2019 9.660 9.680 9.650 9.670 8,795 +0.00(+0.00%)
May 29, 2019 9.670 9.670 9.560 9.670 22,812 +0.04(+0.38%)
May 28, 2019 9.630 9.680 9.600 9.634 10,113 +0.07(+0.77%)
May 24, 2019 9.630 9.660 9.520 9.560 7,300 -0.03(-0.31%)
May 23, 2019 9.640 9.670 9.590 9.590 15,806 +0.04(+0.42%)
May 22, 2019 9.510 9.610 9.510 9.550 28,573 +0.00(+0.00%)
May 21, 2019 9.632 9.632 9.550 9.550 12,073 -0.00(-0.03%)
May 20, 2019 9.560 9.592 9.530 9.553 66,861 +0.00(+0.03%)
May 17, 2019 9.609 9.609 9.540 9.550 18,300 -0.04(-0.42%)
May 16, 2019 9.590 9.610 9.560 9.590 20,244 +0.01(+0.10%)
May 15, 2019 9.610 9.610 9.540 9.580 25,825 -0.01(-0.10%)
May 14, 2019 9.571 9.640 9.571 9.590 7,884 +0.00(+0.00%)
May 13, 2019 9.620 9.630 9.560 9.590 8,081 +0.00(+0.00%)
May 10, 2019 9.590 9.590 9.590 9.590 100 +0.00(+0.00%)
May 09, 2019 9.570 9.640 9.570 9.590 4,952 -0.01(-0.10%)
May 08, 2019 9.620 9.637 9.560 9.600 15,920 -0.05(-0.52%)
May 07, 2019 9.665 9.665 9.610 9.650 7,300 +0.02(+0.20%)
May 06, 2019 9.630 9.630 9.630 9.630 2,085 -0.01(-0.10%)
May 03, 2019 9.678 9.680 9.640 9.640 10,900 -0.04(-0.41%)
May 02, 2019 9.660 9.680 9.640 9.680 23,283 +0.02(+0.19%)
May 01, 2019 9.670 9.670 9.662 9.662 767 +0.03(+0.28%)
Apr 30, 2019 9.650 9.650 9.635 9.635 2,040 -0.01(-0.06%)
Apr 29, 2019 9.650 9.650 9.600 9.641 9,151 +0.02(+0.22%)
Apr 26, 2019 9.580 9.620 9.570 9.620 23,200 +0.03(+0.31%)
Apr 25, 2019 9.630 9.630 9.590 9.590 6,480 -0.03(-0.26%)
Apr 24, 2019 9.680 9.680 9.615 9.615 2,255 +0.01(+0.05%)
Apr 23, 2019 9.680 9.680 9.590 9.610 25,104 -0.08(-0.83%)
Apr 22, 2019 9.680 9.708 9.650 9.690 11,319 +0.01(+0.10%)
Apr 18, 2019 9.740 9.740 9.680 9.680 7,300 -0.01(-0.10%)
Apr 17, 2019 9.690 9.700 9.687 9.690 1,000 +0.02(+0.21%)
Apr 16, 2019 9.716 9.716 9.670 9.670 4,961 -0.03(-0.35%)
Apr 15, 2019 9.720 9.720 9.685 9.704 2,104 +0.02(+0.25%)
Apr 12, 2019 9.680 9.680 9.670 9.680 6,600 -0.06(-0.62%)
Apr 11, 2019 9.700 9.740 9.665 9.740 3,899 +0.01(+0.10%)
Apr 10, 2019 9.740 9.740 9.716 9.730 2,100 +0.08(+0.83%)
Apr 09, 2019 9.680 9.740 9.610 9.650 34,121 +0.03(+0.31%)
Apr 08, 2019 9.620 9.620 9.620 9.620 1,045 -0.02(-0.25%)
Apr 05, 2019 9.630 9.644 9.630 9.644 2,300 +0.01(+0.15%)
Apr 04, 2019 9.630 9.630 9.630 9.630 1 +0.00(+0.00%)
Apr 03, 2019 9.680 9.680 9.630 9.630 10,686 -0.02(-0.21%)
Apr 02, 2019 9.680 9.680 9.650 9.650 9,525 +0.00(+0.00%)
Apr 01, 2019 9.680 9.680 9.645 9.650 723 +0.01(+0.10%)
Mar 29, 2019 9.720 9.720 9.600 9.640 15,600 +0.01(+0.10%)
Mar 28, 2019 9.660 9.689 9.630 9.630 9,551 -0.04(-0.37%)
Mar 27, 2019 9.675 9.675 9.660 9.666 10,322 +0.01(+0.06%)
Mar 26, 2019 9.680 9.680 9.660 9.660 4,212 +0.01(+0.09%)
Mar 25, 2019 9.670 9.700 9.560 9.651 28,333 -0.02(-0.20%)
Mar 22, 2019 9.650 9.670 9.640 9.670 9,200 +0.06(+0.62%)
Mar 21, 2019 9.610 9.610 9.610 9.610 2 +0.00(+0.00%)
Mar 20, 2019 9.600 9.640 9.590 9.610 14,701 +0.00(+0.00%)
Mar 19, 2019 9.600 9.614 9.584 9.610 8,703 -0.03(-0.29%)
Mar 18, 2019 9.595 9.638 9.560 9.638 13,329 +0.03(+0.30%)
Mar 15, 2019 9.610 9.610 9.610 9.610 100 +0.00(+0.00%)
Mar 14, 2019 9.541 9.610 9.541 9.610 10,886 +0.03(+0.29%)
Mar 13, 2019 9.500 9.600 9.500 9.582 6,002 +0.04(+0.39%)
Mar 12, 2019 9.520 9.575 9.500 9.545 50,948 -0.02(-0.19%)
Mar 11, 2019 9.550 9.563 9.550 9.563 3,185 +0.04(+0.45%)
Mar 08, 2019 9.600 9.620 9.520 9.520 9,600 -0.05(-0.52%)
Mar 07, 2019 9.561 9.570 9.561 9.570 6,545 +0.05(+0.54%)
Mar 06, 2019 9.510 9.540 9.510 9.518 15,099 -0.01(-0.07%)
Mar 05, 2019 9.530 9.530 9.510 9.525 15,281 +0.02(+0.22%)
Mar 04, 2019 9.638 9.638 9.470 9.505 18,473 -0.15(-1.51%)
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.