Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.900 10.20 9.000 9.000 12,400 -1.30(-12.62%)
May 30, 2019 11.50 11.50 9.000 10.30 29,936 -0.20(-1.90%)
May 29, 2019 12.80 14.80 10.30 10.50 119,556 -0.40(-3.68%)
May 28, 2019 10.70 11.89 9.699 10.90 36,994 +0.61(+5.94%)
May 24, 2019 10.20 10.50 10.00 10.29 8,700 +0.22(+2.18%)
May 23, 2019 9.069 10.20 8.803 10.07 18,187 +1.41(+16.34%)
May 22, 2019 9.000 9.200 8.621 8.656 3,264 -0.07(-0.81%)
May 21, 2019 8.620 9.050 8.600 8.727 1,536 -0.30(-3.37%)
May 20, 2019 9.800 9.800 8.768 9.031 454 +0.23(+2.62%)
May 17, 2019 8.800 9.800 8.645 8.800 3,130 +0.00(+0.00%)
May 16, 2019 9.000 9.000 8.601 8.800 877 -0.20(-2.22%)
May 15, 2019 8.900 9.000 8.065 9.000 3,445 +0.00(+0.00%)
May 14, 2019 8.944 9.000 8.241 9.000 1,226 +0.26(+2.97%)
May 13, 2019 9.200 9.200 8.000 8.740 5,516 -0.26(-2.89%)
May 10, 2019 9.100 9.380 8.900 9.000 2,700 -0.28(-2.99%)
May 09, 2019 9.074 9.400 9.051 9.277 2,189 -0.10(-1.06%)
May 08, 2019 9.400 10.00 9.020 9.376 7,747 -0.02(-0.26%)
May 07, 2019 9.300 10.40 9.200 9.400 9,587 +0.07(+0.73%)
May 06, 2019 9.900 10.00 9.300 9.332 3,115 -0.62(-6.23%)
May 03, 2019 9.300 10.18 8.600 9.952 12,510 +0.65(+7.01%)
May 02, 2019 9.952 9.952 9.300 9.300 9,688 -0.27(-2.79%)
May 01, 2019 9.800 10.35 9.510 9.567 11,705 -0.04(-0.36%)
Apr 30, 2019 9.576 10.50 9.500 9.602 2,368 +0.10(+1.07%)
Apr 29, 2019 9.894 10.05 9.500 9.500 3,175 -0.70(-6.86%)
Apr 26, 2019 10.00 10.20 9.550 10.20 3,390 +0.40(+4.08%)
Apr 25, 2019 10.30 10.30 9.775 9.800 4,930 -0.40(-3.97%)
Apr 24, 2019 9.800 10.70 9.500 10.21 8,537 +0.51(+5.21%)
Apr 23, 2019 10.30 10.30 9.500 9.700 11,991 -0.20(-2.02%)
Apr 22, 2019 10.20 10.50 9.700 9.900 5,535 -0.50(-4.81%)
Apr 18, 2019 10.40 10.50 10.00 10.40 10,780 +0.10(+0.97%)
Apr 17, 2019 10.50 10.60 10.20 10.30 4,349 +0.00(+0.00%)
Apr 16, 2019 10.60 10.70 10.20 10.30 8,463 -0.30(-2.83%)
Apr 15, 2019 10.50 10.60 10.20 10.60 8,355 +0.20(+1.92%)
Apr 12, 2019 10.70 10.70 10.30 10.40 3,110 -0.22(-2.12%)
Apr 11, 2019 10.42 10.80 10.40 10.62 6,545 +0.22(+2.16%)
Apr 10, 2019 10.30 10.50 10.30 10.40 7,889 +0.16(+1.57%)
Apr 09, 2019 10.20 10.40 10.00 10.24 3,905 +0.04(+0.38%)
Apr 08, 2019 10.30 10.60 10.20 10.20 6,016 -0.40(-3.77%)
Apr 05, 2019 10.40 10.60 9.900 10.60 8,780 +0.20(+1.92%)
Apr 04, 2019 10.30 10.60 9.900 10.40 10,410 +0.10(+0.97%)
Apr 03, 2019 10.00 10.80 9.900 10.30 6,177 -0.10(-0.96%)
Apr 02, 2019 10.30 10.90 9.600 10.40 8,542 +0.20(+1.96%)
Apr 01, 2019 10.50 10.50 9.700 10.20 8,292 -0.10(-0.97%)
Mar 29, 2019 10.69 10.69 9.940 10.30 5,080 +0.10(+0.98%)
Mar 28, 2019 10.40 10.57 10.10 10.20 5,280 -0.30(-2.86%)
Mar 27, 2019 10.60 10.70 10.30 10.50 5,916 +0.00(+0.00%)
Mar 26, 2019 10.80 10.80 10.20 10.50 5,655 -0.10(-0.94%)
Mar 25, 2019 10.50 10.66 10.20 10.60 2,541 +0.30(+2.90%)
Mar 22, 2019 10.40 10.45 10.00 10.30 4,700 +0.10(+0.99%)
Mar 21, 2019 9.900 10.65 9.898 10.20 7,603 +0.35(+3.55%)
Mar 20, 2019 9.895 9.898 9.700 9.850 6,198 +0.05(+0.49%)
Mar 19, 2019 10.00 10.00 9.699 9.802 4,333 +0.10(+1.04%)
Mar 18, 2019 9.600 9.900 9.500 9.701 5,954 -0.20(-2.00%)
Mar 15, 2019 10.00 10.00 9.500 9.899 5,800 -0.15(-1.50%)
Mar 14, 2019 10.30 10.30 10.00 10.05 3,518 -0.35(-3.37%)
Mar 13, 2019 10.50 10.60 10.15 10.40 5,286 +0.00(+0.00%)
Mar 12, 2019 10.60 11.40 10.15 10.40 9,485 +0.20(+1.96%)
Mar 11, 2019 10.70 10.70 9.900 10.20 6,177 -0.60(-5.56%)
Mar 08, 2019 10.30 10.80 10.00 10.80 10,130 +0.50(+4.85%)
Mar 07, 2019 10.40 10.40 10.00 10.30 5,851 +0.10(+0.98%)
Mar 06, 2019 11.70 11.70 10.10 10.20 13,012 -1.20(-10.53%)
Mar 05, 2019 11.50 11.90 11.20 11.40 7,048 +0.00(+0.00%)
Mar 04, 2019 12.00 12.00 11.00 11.40 8,157 +0.05(+0.44%)
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.