Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.523 8.594 8.496 8.585 5,922,006 -0.01(-0.10%)
May 30, 2019 8.700 8.709 8.558 8.594 10,711,738 -0.04(-0.51%)
May 29, 2019 8.532 8.647 8.478 8.638 18,185,566 -0.11(-1.22%)
May 28, 2019 8.825 8.851 8.745 8.745 9,699,682 -0.16(-1.79%)
May 24, 2019 8.905 8.940 8.811 8.905 8,193,601 +0.28(+3.19%)
May 23, 2019 8.647 8.674 8.576 8.629 10,669,137 -0.29(-3.28%)
May 22, 2019 8.789 8.967 8.780 8.922 27,453,150 +0.31(+3.61%)
May 21, 2019 8.638 8.647 8.558 8.612 9,312,066 +0.12(+1.36%)
May 20, 2019 8.425 8.558 8.372 8.496 14,108,919 +0.18(+2.13%)
May 17, 2019 8.221 8.363 8.212 8.319 12,843,235 +0.04(+0.43%)
May 16, 2019 8.239 8.390 8.230 8.283 13,455,975 +0.12(+1.41%)
May 15, 2019 8.079 8.194 8.070 8.168 3,875,961 +0.07(+0.88%)
May 14, 2019 8.079 8.132 8.070 8.097 4,746,992 +0.06(+0.77%)
May 13, 2019 8.052 8.088 7.990 8.034 5,986,944 -0.23(-2.79%)
May 10, 2019 8.150 8.274 8.097 8.265 6,764,773 +0.10(+1.20%)
May 09, 2019 8.150 8.203 8.061 8.168 6,168,498 -0.09(-1.08%)
May 08, 2019 8.256 8.310 8.230 8.256 3,793,356 +0.03(+0.32%)
May 07, 2019 8.327 8.363 8.185 8.230 6,649,921 -0.29(-3.44%)
May 06, 2019 8.354 8.541 8.327 8.523 5,111,020 -0.04(-0.41%)
May 03, 2019 8.567 8.598 8.527 8.558 5,954,334 +0.00(+0.00%)
May 02, 2019 8.558 8.620 8.514 8.558 9,081,900 -0.14(-1.63%)
May 01, 2019 8.851 8.869 8.683 8.700 6,887,045 -0.09(-1.01%)
Apr 30, 2019 8.887 8.887 8.780 8.789 4,207,991 -0.10(-1.10%)
Apr 29, 2019 8.851 8.905 8.816 8.887 2,698,745 -0.03(-0.30%)
Apr 26, 2019 8.860 8.949 8.825 8.913 6,210,588 +0.12(+1.31%)
Apr 25, 2019 8.789 8.825 8.709 8.798 5,986,382 -0.20(-2.27%)
Apr 24, 2019 8.984 9.020 8.958 9.002 5,926,268 +0.04(+0.40%)
Apr 23, 2019 8.896 8.993 8.878 8.967 5,758,701 -0.03(-0.30%)
Apr 22, 2019 9.029 9.047 8.931 8.993 5,526,567 +0.02(+0.20%)
Apr 18, 2019 9.073 9.135 8.931 8.976 8,919,336 -0.25(-2.69%)
Apr 17, 2019 8.878 9.286 8.851 9.224 30,657,848 +0.63(+7.33%)
Apr 16, 2019 8.478 8.612 8.470 8.594 14,125,883 +0.02(+0.21%)
Apr 15, 2019 8.656 8.674 8.558 8.576 8,620,452 -0.18(-2.03%)
Apr 12, 2019 8.745 8.762 8.705 8.754 4,642,650 +0.10(+1.13%)
Apr 11, 2019 8.727 8.745 8.647 8.656 10,536,886 +0.03(+0.31%)
Apr 10, 2019 8.576 8.647 8.567 8.629 3,808,800 +0.09(+1.04%)
Apr 09, 2019 8.620 8.647 8.532 8.541 4,170,796 -0.05(-0.62%)
Apr 08, 2019 8.576 8.629 8.532 8.594 4,534,557 +0.14(+1.68%)
Apr 05, 2019 8.478 8.496 8.434 8.452 2,565,245 +0.02(+0.21%)
Apr 04, 2019 8.523 8.532 8.390 8.434 4,807,378 -0.08(-0.94%)
Apr 03, 2019 8.541 8.576 8.478 8.514 7,251,843 +0.11(+1.27%)
Apr 02, 2019 8.425 8.434 8.345 8.407 6,955,123 +0.10(+1.18%)
Apr 01, 2019 8.230 8.319 8.212 8.310 4,380,305 +0.16(+1.96%)
Mar 29, 2019 8.141 8.168 8.097 8.150 3,437,185 +0.03(+0.33%)
Mar 28, 2019 8.114 8.168 8.061 8.123 5,755,720 +0.04(+0.53%)
Mar 27, 2019 8.195 8.221 8.011 8.081 6,213,909 -0.08(-0.97%)
Mar 26, 2019 8.186 8.195 8.125 8.160 5,253,545 -0.04(-0.43%)
Mar 25, 2019 8.256 8.274 8.151 8.195 5,912,516 +0.04(+0.54%)
Mar 22, 2019 8.353 8.379 8.142 8.151 13,340,535 -0.43(-5.01%)
Mar 21, 2019 8.607 8.677 8.555 8.581 6,324,398 -0.04(-0.41%)
Mar 20, 2019 8.616 8.669 8.528 8.616 7,530,328 +0.15(+1.76%)
Mar 19, 2019 8.555 8.555 8.458 8.467 8,285,553 +0.08(+0.94%)
Mar 18, 2019 8.397 8.432 8.344 8.388 3,331,700 -0.06(-0.73%)
Mar 15, 2019 8.397 8.484 8.388 8.449 3,710,763 +0.14(+1.69%)
Mar 14, 2019 8.283 8.326 8.256 8.309 2,971,114 +0.11(+1.28%)
Mar 13, 2019 8.186 8.256 8.160 8.204 4,814,824 +0.04(+0.43%)
Mar 12, 2019 8.186 8.204 8.151 8.169 3,125,289 -0.03(-0.32%)
Mar 11, 2019 8.046 8.204 8.037 8.195 5,101,791 +0.11(+1.41%)
Mar 08, 2019 8.028 8.098 8.019 8.081 6,121,426 +0.12(+1.54%)
Mar 07, 2019 8.054 8.063 7.940 7.958 3,607,903 -0.15(-1.84%)
Mar 06, 2019 8.186 8.204 8.081 8.107 5,223,214 -0.08(-0.96%)
Mar 05, 2019 8.116 8.195 8.094 8.186 4,691,087 +0.07(+0.86%)
Mar 04, 2019 8.142 8.177 8.063 8.116 7,395,059 +0.04(+0.43%)
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.