Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.050 6.200 6.000 6.060 223,786 +0.01(+0.17%)
Sep 27, 2019 6.190 6.230 5.970 6.050 179,100 -0.17(-2.73%)
Sep 26, 2019 6.240 6.355 6.090 6.220 175,000 -0.02(-0.32%)
Sep 25, 2019 6.350 6.350 6.180 6.240 129,425 -0.09(-1.42%)
Sep 24, 2019 6.350 6.480 6.230 6.330 175,736 -0.09(-1.40%)
Sep 23, 2019 6.150 6.440 6.150 6.420 144,634 +0.24(+3.88%)
Sep 20, 2019 5.980 6.180 5.830 6.180 720,000 +0.17(+2.83%)
Sep 19, 2019 5.890 6.030 5.840 6.010 230,946 +0.12(+2.04%)
Sep 18, 2019 5.770 5.960 5.720 5.890 148,598 +0.14(+2.43%)
Sep 17, 2019 5.840 5.850 5.635 5.750 225,121 -0.13(-2.21%)
Sep 16, 2019 5.960 6.050 5.840 5.880 162,948 -0.13(-2.16%)
Sep 13, 2019 5.980 6.130 5.790 6.010 125,800 +0.06(+1.01%)
Sep 12, 2019 6.150 6.250 5.940 5.950 204,961 -0.17(-2.78%)
Sep 11, 2019 5.860 6.250 5.800 6.120 339,838 +0.30(+5.15%)
Sep 10, 2019 5.870 5.925 5.610 5.820 207,659 -0.06(-1.02%)
Sep 09, 2019 6.000 6.000 5.690 5.880 197,704 -0.13(-2.16%)
Sep 06, 2019 5.930 6.095 5.840 6.010 188,500 +0.11(+1.86%)
Sep 05, 2019 5.960 6.010 5.750 5.900 355,209 +0.01(+0.17%)
Sep 04, 2019 5.930 5.990 5.830 5.890 172,491 +0.00(+0.00%)
Sep 03, 2019 5.920 6.030 5.810 5.890 222,987 -0.10(-1.67%)
Aug 30, 2019 6.130 6.130 5.930 5.990 145,100 -0.11(-1.80%)
Aug 29, 2019 6.090 6.150 5.940 6.100 168,032 +0.07(+1.16%)
Aug 28, 2019 5.980 6.160 5.920 6.030 223,039 +0.02(+0.33%)
Aug 27, 2019 6.030 6.170 5.900 6.010 313,921 -0.08(-1.31%)
Aug 26, 2019 6.150 6.290 5.950 6.090 241,966 -0.02(-0.33%)
Aug 23, 2019 6.330 6.335 6.070 6.110 348,400 -0.24(-3.78%)
Aug 22, 2019 6.280 6.450 6.240 6.350 183,263 +0.07(+1.11%)
Aug 21, 2019 6.430 6.430 6.260 6.280 260,735 -0.09(-1.41%)
Aug 20, 2019 6.250 6.440 6.250 6.370 198,601 -0.01(-0.16%)
Aug 19, 2019 6.550 6.560 6.360 6.380 230,514 -0.11(-1.69%)
Aug 16, 2019 6.450 6.580 6.440 6.490 400,000 +0.07(+1.09%)
Aug 15, 2019 6.530 6.560 6.400 6.420 177,229 -0.10(-1.53%)
Aug 14, 2019 6.500 6.610 6.495 6.520 159,521 -0.10(-1.51%)
Aug 13, 2019 6.470 6.690 6.450 6.620 390,032 +0.12(+1.85%)
Aug 12, 2019 6.550 6.640 6.480 6.500 249,866 -0.09(-1.37%)
Aug 09, 2019 6.700 6.820 6.500 6.590 422,800 -0.14(-2.08%)
Aug 08, 2019 6.700 6.810 6.681 6.730 487,505 +0.09(+1.36%)
Aug 07, 2019 6.620 6.720 6.349 6.640 453,708 -0.01(-0.15%)
Aug 06, 2019 6.850 6.890 6.340 6.650 766,147 +0.91(+15.85%)
Aug 05, 2019 5.870 6.180 5.560 5.740 481,892 -0.29(-4.81%)
Aug 02, 2019 6.360 6.360 5.840 6.030 738,700 -0.35(-5.49%)
Aug 01, 2019 6.220 6.420 6.160 6.380 334,785 +0.12(+1.92%)
Jul 31, 2019 6.370 6.500 6.200 6.260 293,322 -0.24(-3.69%)
Jul 30, 2019 6.130 6.500 6.130 6.500 352,994 +0.28(+4.50%)
Jul 29, 2019 6.320 6.320 6.180 6.220 324,773 -0.13(-2.05%)
Jul 26, 2019 6.340 6.400 6.310 6.350 154,300 +0.06(+0.95%)
Jul 25, 2019 6.280 6.410 6.239 6.290 162,140 -0.04(-0.63%)
Jul 24, 2019 6.150 6.390 6.140 6.330 302,065 +0.17(+2.76%)
Jul 23, 2019 6.180 6.220 6.035 6.160 263,082 +0.01(+0.16%)
Jul 22, 2019 6.180 6.200 6.100 6.150 254,249 -0.01(-0.16%)
Jul 19, 2019 6.140 6.260 6.120 6.160 197,700 -0.03(-0.48%)
Jul 18, 2019 6.280 6.280 6.150 6.190 1,699,708 -0.08(-1.28%)
Jul 17, 2019 6.260 6.370 6.240 6.270 186,826 +0.03(+0.48%)
Jul 16, 2019 6.340 6.340 6.135 6.240 1,042,885 -0.09(-1.42%)
Jul 15, 2019 6.450 6.450 6.260 6.330 249,529 -0.11(-1.71%)
Jul 12, 2019 6.660 6.660 6.320 6.440 228,800 -0.22(-3.30%)
Jul 11, 2019 6.640 6.770 6.610 6.660 144,590 +0.02(+0.30%)
Jul 10, 2019 6.480 6.650 6.450 6.640 578,530 +0.19(+2.95%)
Jul 09, 2019 6.390 6.470 6.390 6.450 672,269 +0.04(+0.62%)
Jul 08, 2019 6.460 6.470 6.330 6.410 665,705 -0.08(-1.23%)
Jul 05, 2019 6.450 6.520 6.390 6.490 62,400 -0.04(-0.61%)
Jul 03, 2019 6.450 6.530 6.430 6.530 105,000 +0.10(+1.56%)
Jul 02, 2019 6.410 6.470 6.330 6.430 182,309 -0.03(-0.46%)
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.