Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.380 9.294 8.110 8.620 101,800 +0.12(+1.41%)
May 30, 2019 9.260 9.540 8.500 8.500 86,542 -0.97(-10.24%)
May 29, 2019 9.880 10.21 9.050 9.470 88,181 -0.53(-5.30%)
May 28, 2019 10.43 10.56 9.830 10.00 53,368 -0.54(-5.12%)
May 24, 2019 10.33 11.15 10.33 10.54 23,600 +0.01(+0.09%)
May 23, 2019 10.40 10.77 10.05 10.53 36,519 -0.01(-0.09%)
May 22, 2019 9.720 10.68 9.420 10.54 38,947 +0.77(+7.88%)
May 21, 2019 9.000 9.850 8.790 9.770 204,036 +0.75(+8.31%)
May 20, 2019 10.53 10.53 8.720 9.020 148,681 -1.61(-15.15%)
May 17, 2019 10.99 10.99 10.25 10.63 16,200 -0.43(-3.89%)
May 16, 2019 11.26 11.26 10.54 11.06 33,393 -0.15(-1.34%)
May 15, 2019 10.91 11.42 10.91 11.21 41,238 +0.14(+1.26%)
May 14, 2019 10.85 11.63 9.540 11.07 46,484 +0.20(+1.84%)
May 13, 2019 11.30 12.05 9.730 10.87 74,350 -1.02(-8.58%)
May 10, 2019 11.93 12.11 11.72 11.89 23,400 -0.35(-2.86%)
May 09, 2019 12.75 12.75 11.25 12.24 65,855 -0.26(-2.08%)
May 08, 2019 13.00 13.10 12.30 12.50 79,467 -0.45(-3.47%)
May 07, 2019 12.99 13.10 12.46 12.95 82,901 -0.05(-0.38%)
May 06, 2019 12.84 13.27 12.84 13.00 64,247 -0.30(-2.26%)
May 03, 2019 12.90 13.31 12.77 13.30 21,300 +0.45(+3.50%)
May 02, 2019 12.74 13.08 12.03 12.85 35,534 +0.13(+1.02%)
May 01, 2019 12.96 12.96 12.52 12.72 23,351 -0.43(-3.27%)
Apr 30, 2019 13.02 13.49 12.75 13.15 47,348 +0.15(+1.15%)
Apr 29, 2019 11.98 13.68 11.83 13.00 98,750 +1.05(+8.79%)
Apr 26, 2019 12.05 12.18 11.54 11.95 58,300 -0.15(-1.24%)
Apr 25, 2019 12.25 12.40 11.84 12.10 25,027 -0.17(-1.39%)
Apr 24, 2019 12.46 12.51 11.90 12.27 19,087 -0.17(-1.37%)
Apr 23, 2019 12.32 12.63 12.04 12.44 40,103 +0.13(+1.06%)
Apr 22, 2019 11.03 12.40 11.03 12.31 8,687 +0.41(+3.45%)
Apr 18, 2019 11.76 12.11 11.02 11.90 28,200 +0.00(+0.00%)
Apr 17, 2019 12.59 12.64 11.56 11.90 50,340 -0.60(-4.80%)
Apr 16, 2019 12.36 12.77 12.17 12.50 55,747 +0.18(+1.46%)
Apr 15, 2019 12.14 12.62 12.14 12.32 40,303 +0.22(+1.82%)
Apr 12, 2019 12.13 12.30 11.85 12.10 37,800 -0.03(-0.25%)
Apr 11, 2019 12.69 12.69 12.10 12.13 21,931 -0.47(-3.73%)
Apr 10, 2019 12.68 12.96 12.34 12.60 98,262 -0.07(-0.55%)
Apr 09, 2019 13.00 13.00 12.48 12.67 27,535 -0.33(-2.54%)
Apr 08, 2019 13.21 13.28 12.84 13.00 45,247 -0.19(-1.44%)
Apr 05, 2019 13.00 13.37 12.84 13.19 116,600 +0.19(+1.46%)
Apr 04, 2019 13.08 13.66 12.83 13.00 40,721 -0.08(-0.61%)
Apr 03, 2019 13.29 13.60 13.00 13.08 39,688 -0.12(-0.91%)
Apr 02, 2019 13.84 13.84 13.00 13.20 145,817 -0.44(-3.23%)
Apr 01, 2019 13.67 13.99 12.75 13.64 159,725 +0.09(+0.66%)
Mar 29, 2019 13.63 13.72 12.57 13.55 121,200 +0.10(+0.74%)
Mar 28, 2019 12.50 14.04 12.49 13.45 169,430 +0.95(+7.60%)
Mar 27, 2019 12.25 12.50 11.76 12.50 48,735 +0.47(+3.91%)
Mar 26, 2019 11.94 12.10 11.70 12.03 41,265 +0.17(+1.43%)
Mar 25, 2019 11.32 12.07 10.82 11.86 88,494 +0.61(+5.42%)
Mar 22, 2019 11.49 11.50 11.11 11.25 64,400 -0.24(-2.09%)
Mar 21, 2019 11.13 11.50 10.98 11.49 61,079 +0.19(+1.68%)
Mar 20, 2019 11.10 11.50 10.80 11.30 108,351 -0.10(-0.88%)
Mar 19, 2019 10.02 11.49 9.790 11.40 160,801 +1.40(+14.00%)
Mar 18, 2019 10.00 10.06 9.550 10.00 171,330 +0.00(+0.00%)
Mar 15, 2019 9.780 10.06 9.360 10.00 1,273,700 +0.11(+1.11%)
Mar 14, 2019 9.020 9.940 9.020 9.890 136,913 +0.87(+9.65%)
Mar 13, 2019 9.500 9.675 8.810 9.020 115,246 -0.42(-4.45%)
Mar 12, 2019 8.950 9.980 8.950 9.440 61,244 +0.53(+5.95%)
Mar 11, 2019 10.29 10.90 8.900 8.910 101,072 -1.34(-13.07%)
Mar 08, 2019 8.750 10.25 8.520 10.25 62,100 +1.49(+17.01%)
Mar 07, 2019 8.620 8.830 7.630 8.760 89,333 +0.21(+2.46%)
Mar 06, 2019 9.260 9.430 8.500 8.550 80,285 -0.75(-8.06%)
Mar 05, 2019 9.900 9.900 9.020 9.300 193,821 -0.68(-6.81%)
Mar 04, 2019 10.42 10.50 9.625 9.980 155,118 -0.44(-4.22%)
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.