Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.464 7.511 7.342 7.496 61,280,760 -0.17(-2.26%)
May 30, 2019 7.669 7.748 7.622 7.669 31,417,740 +0.02(+0.31%)
May 29, 2019 7.630 7.677 7.519 7.645 40,182,232 -0.06(-0.72%)
May 28, 2019 7.771 7.795 7.693 7.700 32,461,334 -0.04(-0.51%)
May 24, 2019 7.811 7.834 7.716 7.740 25,654,318 -0.02(-0.20%)
May 23, 2019 7.756 7.756 7.614 7.756 53,939,120 -0.09(-1.20%)
May 22, 2019 8.008 8.039 7.819 7.850 65,287,684 -0.21(-2.64%)
May 21, 2019 8.118 8.118 7.992 8.063 38,220,124 -0.03(-0.39%)
May 20, 2019 8.110 8.110 8.031 8.094 37,505,260 -0.01(-0.10%)
May 17, 2019 8.126 8.220 8.063 8.102 43,899,996 -0.09(-1.06%)
May 16, 2019 8.110 8.220 8.110 8.189 41,527,116 +0.03(+0.39%)
May 15, 2019 8.039 8.189 7.905 8.157 55,946,348 +0.09(+1.17%)
May 14, 2019 7.992 8.102 7.976 8.063 38,747,104 +0.13(+1.59%)
May 13, 2019 8.008 8.078 7.905 7.937 64,900,540 -0.24(-2.89%)
May 10, 2019 8.126 8.196 8.031 8.173 47,791,712 +0.14(+1.76%)
May 09, 2019 8.078 8.110 7.929 8.031 55,399,636 -0.11(-1.35%)
May 08, 2019 8.173 8.228 8.118 8.141 42,505,900 -0.03(-0.39%)
May 07, 2019 8.133 8.196 8.110 8.173 52,155,824 +0.01(+0.10%)
May 06, 2019 7.968 8.204 7.968 8.165 36,330,828 -0.03(-0.38%)
May 03, 2019 8.165 8.228 8.110 8.196 46,091,992 +0.06(+0.68%)
May 02, 2019 8.110 8.149 8.031 8.141 43,826,476 +0.03(+0.39%)
May 01, 2019 8.252 8.267 8.102 8.110 53,091,876 -0.12(-1.44%)
Apr 30, 2019 8.102 8.267 8.086 8.228 58,518,816 +0.10(+1.26%)
Apr 29, 2019 8.157 8.181 7.929 8.126 79,378,080 -0.07(-0.86%)
Apr 26, 2019 7.897 8.228 7.834 8.196 198,302,944 +0.80(+10.74%)
Apr 25, 2019 7.496 7.504 7.354 7.401 66,688,452 -0.13(-1.78%)
Apr 24, 2019 7.441 7.567 7.401 7.535 50,528,316 +0.06(+0.74%)
Apr 23, 2019 7.370 7.488 7.322 7.480 50,152,200 +0.12(+1.60%)
Apr 22, 2019 7.424 7.424 7.331 7.362 49,931,672 -0.04(-0.52%)
Apr 18, 2019 7.377 7.455 7.346 7.401 38,510,444 +0.04(+0.53%)
Apr 17, 2019 7.284 7.424 7.277 7.362 39,588,748 +0.11(+1.50%)
Apr 16, 2019 7.222 7.284 7.160 7.253 52,843,212 +0.02(+0.32%)
Apr 15, 2019 7.346 7.362 7.176 7.230 53,170,064 -0.09(-1.27%)
Apr 12, 2019 7.339 7.439 7.315 7.323 49,870,144 +0.05(+0.64%)
Apr 11, 2019 7.246 7.292 7.230 7.277 34,180,072 +0.05(+0.64%)
Apr 10, 2019 7.153 7.246 7.129 7.230 36,735,960 +0.09(+1.30%)
Apr 09, 2019 7.184 7.253 7.106 7.137 38,541,860 -0.07(-0.97%)
Apr 08, 2019 7.114 7.222 7.106 7.207 33,836,016 +0.04(+0.54%)
Apr 05, 2019 7.106 7.184 7.036 7.168 48,848,892 +0.01(+0.11%)
Apr 04, 2019 7.137 7.207 7.114 7.160 50,945,656 +0.09(+1.20%)
Apr 03, 2019 7.029 7.184 7.021 7.075 73,082,168 +0.09(+1.33%)
Apr 02, 2019 6.936 6.998 6.905 6.982 39,604,188 +0.02(+0.33%)
Apr 01, 2019 6.866 6.974 6.866 6.959 58,911,108 +0.15(+2.28%)
Mar 29, 2019 6.819 6.889 6.750 6.804 43,826,648 +0.01(+0.11%)
Mar 28, 2019 6.703 6.843 6.695 6.796 50,210,000 +0.12(+1.74%)
Mar 27, 2019 6.781 6.866 6.680 6.680 51,093,008 -0.11(-1.60%)
Mar 26, 2019 6.618 6.788 6.618 6.788 61,721,732 +0.19(+2.94%)
Mar 25, 2019 6.633 6.703 6.564 6.595 59,163,952 -0.02(-0.35%)
Mar 22, 2019 6.688 6.719 6.602 6.618 54,151,676 -0.12(-1.73%)
Mar 21, 2019 6.587 6.734 6.579 6.734 60,444,616 +0.14(+2.12%)
Mar 20, 2019 6.719 6.719 6.571 6.595 70,372,928 -0.15(-2.18%)
Mar 19, 2019 6.672 6.874 6.672 6.742 73,932,160 +0.10(+1.52%)
Mar 18, 2019 6.548 6.641 6.525 6.641 45,594,252 +0.11(+1.66%)
Mar 15, 2019 6.525 6.564 6.486 6.533 85,885,528 +0.02(+0.24%)
Mar 14, 2019 6.602 6.626 6.509 6.517 46,842,396 -0.09(-1.41%)
Mar 13, 2019 6.657 6.703 6.587 6.610 63,242,268 -0.03(-0.47%)
Mar 12, 2019 6.703 6.742 6.626 6.641 48,783,628 -0.03(-0.46%)
Mar 11, 2019 6.556 6.688 6.548 6.672 47,580,592 +0.15(+2.26%)
Mar 08, 2019 6.509 6.564 6.463 6.525 56,478,072 -0.05(-0.71%)
Mar 07, 2019 6.633 6.641 6.471 6.571 70,050,840 -0.08(-1.17%)
Mar 06, 2019 6.781 6.804 6.633 6.649 64,993,908 -0.15(-2.17%)
Mar 05, 2019 6.819 6.827 6.742 6.796 50,777,792 -0.03(-0.45%)
Mar 04, 2019 6.843 6.951 6.788 6.827 59,603,696 +0.02(+0.23%)
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.