Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 6.550 6.650 6.280 6.460 314,060 -0.03(-0.46%)
Jun 28, 2019 6.390 6.670 6.125 6.490 987,100 +0.13(+2.04%)
Jun 27, 2019 6.250 6.400 6.225 6.360 462,791 +0.14(+2.25%)
Jun 26, 2019 6.270 6.330 6.150 6.220 300,996 -0.06(-0.96%)
Jun 25, 2019 6.430 6.510 6.210 6.280 388,490 -0.15(-2.33%)
Jun 24, 2019 6.670 6.790 6.320 6.430 342,034 -0.25(-3.74%)
Jun 21, 2019 6.670 6.750 6.430 6.680 533,700 -0.03(-0.45%)
Jun 20, 2019 6.960 7.020 6.700 6.710 300,746 -0.16(-2.33%)
Jun 19, 2019 6.900 6.950 6.810 6.870 120,748 -0.01(-0.15%)
Jun 18, 2019 6.830 6.940 6.830 6.880 135,785 +0.06(+0.88%)
Jun 17, 2019 6.750 6.910 6.750 6.820 155,863 +0.06(+0.89%)
Jun 14, 2019 6.920 7.000 6.740 6.760 160,200 -0.14(-2.03%)
Jun 13, 2019 7.030 7.050 6.890 6.900 237,869 -0.09(-1.29%)
Jun 12, 2019 6.930 7.070 6.880 6.990 278,648 +0.07(+1.01%)
Jun 11, 2019 6.960 6.970 6.660 6.920 375,549 +0.05(+0.73%)
Jun 10, 2019 6.740 6.950 6.740 6.870 133,124 +0.15(+2.23%)
Jun 07, 2019 6.840 7.000 6.690 6.720 151,800 -0.09(-1.32%)
Jun 06, 2019 6.740 6.830 6.600 6.810 202,005 +0.06(+0.89%)
Jun 05, 2019 6.850 6.940 6.610 6.750 218,651 -0.06(-0.88%)
Jun 04, 2019 6.730 6.845 6.620 6.810 208,506 +0.16(+2.41%)
Jun 03, 2019 6.710 6.780 6.620 6.650 235,330 -0.04(-0.60%)
May 31, 2019 6.620 6.770 6.600 6.690 210,100 -0.01(-0.15%)
May 30, 2019 6.600 6.790 6.600 6.700 295,997 +0.06(+0.90%)
May 29, 2019 6.620 6.750 6.600 6.640 194,767 -0.06(-0.90%)
May 28, 2019 6.660 6.780 6.610 6.700 132,473 +0.03(+0.45%)
May 24, 2019 6.620 6.830 6.620 6.670 109,100 +0.00(+0.00%)
May 23, 2019 6.850 6.850 6.542 6.670 183,656 -0.29(-4.17%)
May 22, 2019 6.960 7.070 6.780 6.960 201,159 -0.03(-0.43%)
May 21, 2019 6.830 7.080 6.830 6.990 142,453 +0.12(+1.75%)
May 20, 2019 6.840 6.900 6.700 6.870 128,365 -0.01(-0.15%)
May 17, 2019 7.010 7.230 6.780 6.880 198,900 -0.21(-2.96%)
May 16, 2019 7.180 7.410 7.050 7.090 186,486 -0.10(-1.39%)
May 15, 2019 7.150 7.300 7.110 7.190 117,796 -0.06(-0.83%)
May 14, 2019 7.120 7.280 7.110 7.250 120,282 +0.16(+2.26%)
May 13, 2019 7.410 7.530 7.000 7.090 285,254 -0.46(-6.09%)
May 10, 2019 7.490 7.560 7.210 7.550 321,500 +0.04(+0.53%)
May 09, 2019 7.520 7.595 7.360 7.510 239,997 -0.05(-0.66%)
May 08, 2019 7.670 7.780 7.470 7.560 233,325 -0.14(-1.82%)
May 07, 2019 7.910 8.140 7.630 7.700 296,864 -0.31(-3.87%)
May 06, 2019 7.840 8.170 7.810 8.010 649,393 +0.05(+0.63%)
May 03, 2019 7.790 8.000 7.690 7.960 363,500 +0.17(+2.18%)
May 02, 2019 7.710 7.930 7.548 7.790 393,022 +0.03(+0.39%)
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.