Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.666 5.666 5.464 5.531 16,439 -0.11(-1.88%)
Oct 30, 2019 5.656 5.685 5.593 5.637 31,053 -0.05(-0.85%)
Oct 29, 2019 5.560 5.733 5.560 5.685 85,858 +0.08(+1.37%)
Oct 28, 2019 5.656 5.724 5.608 5.608 8,418 -0.08(-1.35%)
Oct 25, 2019 5.628 5.714 5.628 5.685 17,983 +0.05(+0.85%)
Oct 24, 2019 5.743 5.743 5.632 5.637 6,219 -0.02(-0.34%)
Oct 23, 2019 5.637 5.702 5.608 5.656 10,465 +0.05(+0.94%)
Oct 22, 2019 5.464 5.647 5.464 5.604 23,920 +0.13(+2.37%)
Oct 21, 2019 5.483 5.531 5.464 5.474 21,149 -0.02(-0.35%)
Oct 18, 2019 5.512 5.526 5.448 5.493 4,262 +0.02(+0.35%)
Oct 17, 2019 5.512 5.531 5.474 5.474 9,750 -0.07(-1.22%)
Oct 16, 2019 5.560 5.572 5.522 5.541 7,850 +0.01(+0.17%)
Oct 15, 2019 5.513 5.582 5.513 5.531 2,860 +0.00(+0.05%)
Oct 14, 2019 5.608 5.608 5.455 5.529 21,055 -0.08(-1.47%)
Oct 11, 2019 5.608 5.703 5.608 5.612 20,934 +0.03(+0.58%)
Oct 10, 2019 5.608 5.608 5.568 5.579 9,788 +0.04(+0.71%)
Oct 09, 2019 5.579 5.579 5.522 5.540 6,713 -0.07(-1.21%)
Oct 08, 2019 5.665 5.665 5.570 5.608 5,558 -0.05(-0.85%)
Oct 07, 2019 5.713 5.713 5.646 5.656 2,605 -0.05(-0.83%)
Oct 04, 2019 5.665 5.704 5.613 5.704 2,930 +0.07(+1.33%)
Oct 03, 2019 5.646 5.646 5.551 5.629 18,971 -0.02(-0.30%)
Oct 02, 2019 5.770 5.770 5.637 5.646 13,934 -0.15(-2.64%)
Oct 01, 2019 5.885 5.885 5.789 5.799 5,684 -0.08(-1.35%)
Sep 30, 2019 5.933 5.933 5.875 5.879 3,243 -0.02(-0.27%)
Sep 27, 2019 5.856 5.895 5.856 5.894 2,302 -0.02(-0.27%)
Sep 26, 2019 5.971 5.971 5.875 5.910 1,891 -0.04(-0.62%)
Sep 25, 2019 6.000 6.018 5.914 5.947 5,762 -0.11(-1.81%)
Sep 24, 2019 6.152 6.152 6.057 6.057 6,069 -0.13(-2.08%)
Sep 23, 2019 6.190 6.198 6.143 6.185 4,056 -0.01(-0.08%)
Sep 20, 2019 6.152 6.243 6.152 6.191 7,641 +0.05(+0.78%)
Sep 19, 2019 6.191 6.238 6.143 6.143 2,096 -0.07(-1.08%)
Sep 18, 2019 6.277 6.277 6.207 6.210 8,057 -0.11(-1.81%)
Sep 17, 2019 6.363 6.363 6.238 6.324 15,617 +0.02(+0.30%)
Sep 16, 2019 6.305 6.334 6.162 6.305 24,211 +0.21(+3.45%)
Sep 13, 2019 5.990 6.114 5.990 6.095 3,977 +0.08(+1.27%)
Sep 12, 2019 6.047 6.047 5.973 6.019 23,140 -0.06(-0.94%)
Sep 11, 2019 6.085 6.114 6.038 6.076 8,123 +0.03(+0.55%)
Sep 10, 2019 6.000 6.113 6.000 6.042 6,115 +0.08(+1.35%)
Sep 09, 2019 5.800 5.985 5.800 5.962 5,315 +0.18(+3.12%)
Sep 06, 2019 5.819 5.829 5.724 5.781 6,215 -0.01(-0.16%)
Sep 05, 2019 5.762 5.873 5.762 5.791 28,291 +0.03(+0.49%)
Sep 04, 2019 5.658 5.762 5.658 5.762 6,374 +0.10(+1.85%)
Sep 03, 2019 5.677 5.677 5.585 5.658 2,532 -0.09(-1.49%)
Aug 30, 2019 5.781 5.781 5.734 5.743 6,847 +0.00(+0.00%)
Aug 29, 2019 5.705 5.743 5.705 5.743 4,829 +0.07(+1.17%)
Aug 28, 2019 5.582 5.734 5.582 5.677 13,705 +0.13(+2.40%)
Aug 27, 2019 5.544 5.629 5.544 5.544 25,701 -0.02(-0.43%)
Aug 26, 2019 5.620 5.620 5.563 5.568 10,225 -0.02(-0.42%)
Aug 23, 2019 5.629 5.658 5.553 5.591 24,860 -0.08(-1.34%)
Aug 22, 2019 5.696 5.696 5.648 5.667 7,976 -0.02(-0.33%)
Aug 21, 2019 5.734 5.743 5.686 5.686 2,241 +0.01(+0.17%)
Aug 20, 2019 5.753 5.753 5.666 5.677 4,331 -0.05(-0.83%)
Aug 19, 2019 5.648 5.734 5.648 5.724 7,853 +0.10(+1.86%)
Aug 16, 2019 5.525 5.648 5.525 5.620 6,636 +0.07(+1.20%)
Aug 15, 2019 5.582 5.582 5.513 5.553 8,077 -0.02(-0.34%)
Aug 14, 2019 5.620 5.620 5.524 5.572 15,722 -0.16(-2.80%)
Aug 13, 2019 5.711 5.779 5.695 5.733 2,833 +0.04(+0.66%)
Aug 12, 2019 5.780 5.780 5.676 5.695 1,202 -0.06(-1.09%)
Aug 09, 2019 5.818 5.818 5.741 5.758 4,136 -0.00(-0.06%)
Aug 08, 2019 5.714 5.761 5.695 5.761 3,553 +0.03(+0.49%)
Aug 07, 2019 5.657 5.733 5.601 5.733 5,579 -0.01(-0.25%)
Aug 06, 2019 5.799 5.799 5.686 5.747 9,822 -0.07(-1.22%)
Aug 05, 2019 5.931 5.931 5.789 5.818 10,322 -0.23(-3.74%)
Aug 02, 2019 6.091 6.091 6.025 6.044 3,393 -0.06(-0.93%)
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.