Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.340 7.355 6.790 7.000 1,913,700 +0.26(+3.86%)
May 30, 2019 6.730 7.000 6.640 6.740 937,690 -0.05(-0.74%)
May 29, 2019 7.200 7.200 6.580 6.790 1,275,673 -0.29(-4.10%)
May 28, 2019 7.340 7.445 7.000 7.080 1,355,060 -0.04(-0.56%)
May 24, 2019 7.360 7.590 6.890 7.120 1,191,300 -0.21(-2.86%)
May 23, 2019 7.100 7.440 6.990 7.330 1,573,028 +0.15(+2.09%)
May 22, 2019 6.970 7.350 6.860 7.180 1,208,949 +0.33(+4.82%)
May 21, 2019 7.060 7.100 6.750 6.850 1,226,101 -0.16(-2.28%)
May 20, 2019 7.400 7.450 6.990 7.010 1,485,604 -0.44(-5.91%)
May 17, 2019 7.530 8.220 7.430 7.450 3,439,900 -0.36(-4.61%)
May 16, 2019 8.120 8.260 7.250 7.810 1,604,241 -0.33(-4.05%)
May 15, 2019 8.280 8.360 7.920 8.140 627,647 -0.22(-2.63%)
May 14, 2019 8.980 9.010 8.210 8.360 1,334,418 -0.60(-6.70%)
May 13, 2019 9.030 9.080 8.740 8.960 850,728 -0.25(-2.71%)
May 10, 2019 8.980 9.250 8.900 9.210 410,400 +0.16(+1.77%)
May 09, 2019 9.460 9.900 8.402 9.050 1,297,996 -0.03(-0.33%)
May 08, 2019 8.920 9.370 8.830 9.080 588,213 +0.14(+1.57%)
May 07, 2019 9.120 9.170 8.750 8.940 562,250 -0.27(-2.93%)
May 06, 2019 9.020 9.280 8.950 9.210 250,864 +0.00(+0.00%)
May 03, 2019 9.000 9.350 8.900 9.210 394,200 +0.25(+2.79%)
May 02, 2019 9.520 9.590 8.810 8.960 626,368 -0.56(-5.88%)
May 01, 2019 9.780 9.900 9.250 9.520 738,071 -0.24(-2.46%)
Apr 30, 2019 10.32 10.43 9.700 9.760 585,244 -0.59(-5.70%)
Apr 29, 2019 10.58 10.70 10.30 10.35 245,834 -0.20(-1.90%)
Apr 26, 2019 10.80 10.92 10.44 10.55 351,500 -0.24(-2.22%)
Apr 25, 2019 10.56 11.00 10.50 10.79 467,215 +0.20(+1.89%)
Apr 24, 2019 10.98 11.04 10.47 10.59 357,767 -0.37(-3.38%)
Apr 23, 2019 10.96 11.09 10.73 10.96 627,823 +0.01(+0.09%)
Apr 22, 2019 10.94 11.03 10.59 10.95 474,469 -0.05(-0.45%)
Apr 18, 2019 11.10 11.10 10.08 11.00 2,378,700 -0.20(-1.79%)
Apr 17, 2019 11.14 11.34 10.99 11.20 273,143 +0.13(+1.17%)
Apr 16, 2019 11.00 11.12 10.87 11.07 364,889 +0.07(+0.64%)
Apr 15, 2019 11.18 11.20 10.97 11.00 189,540 -0.20(-1.79%)
Apr 12, 2019 11.18 11.29 10.78 11.20 276,400 +0.09(+0.81%)
Apr 11, 2019 11.38 11.38 11.10 11.11 375,851 -0.29(-2.54%)
Apr 10, 2019 11.50 11.91 11.37 11.40 318,053 -0.09(-0.78%)
Apr 09, 2019 11.72 11.79 11.31 11.49 561,838 -0.32(-2.71%)
Apr 08, 2019 11.98 12.37 11.65 11.81 238,590 -0.18(-1.50%)
Apr 05, 2019 12.44 12.56 11.85 11.99 360,200 -0.46(-3.69%)
Apr 04, 2019 12.56 12.78 12.40 12.45 232,263 -0.11(-0.88%)
Apr 03, 2019 12.30 12.80 12.29 12.56 292,333 +0.31(+2.53%)
Apr 02, 2019 12.54 12.90 12.23 12.25 414,323 -0.30(-2.39%)
Apr 01, 2019 12.36 12.82 12.30 12.55 502,556 +0.26(+2.12%)
Mar 29, 2019 12.02 12.37 11.99 12.29 836,900 +0.30(+2.50%)
Mar 28, 2019 11.90 12.27 11.80 11.99 689,450 +0.06(+0.50%)
Mar 27, 2019 12.11 12.24 11.57 11.93 725,816 -0.19(-1.57%)
Mar 26, 2019 12.62 12.74 12.06 12.12 474,459 -0.43(-3.43%)
Mar 25, 2019 12.30 12.64 12.28 12.55 353,341 +0.22(+1.78%)
Mar 22, 2019 12.69 12.99 11.88 12.33 776,300 -0.46(-3.60%)
Mar 21, 2019 12.63 13.11 12.63 12.79 376,891 +0.00(+0.00%)
Mar 20, 2019 13.45 13.63 12.31 12.79 1,315,282 -1.07(-7.72%)
Mar 19, 2019 13.84 14.24 13.62 13.86 692,751 +0.05(+0.36%)
Mar 18, 2019 14.05 14.05 13.57 13.81 636,523 -0.05(-0.36%)
Mar 15, 2019 14.25 14.25 13.61 13.86 2,773,300 -0.09(-0.65%)
Mar 14, 2019 14.51 14.77 13.88 13.95 1,839,157 -0.20(-1.41%)
Mar 13, 2019 13.50 14.15 13.47 14.15 1,094,368 +0.65(+4.81%)
Mar 12, 2019 12.73 13.52 12.56 13.50 693,683 +0.75(+5.88%)
Mar 11, 2019 11.28 13.26 11.28 12.75 1,650,630 +1.57(+14.04%)
Mar 08, 2019 10.60 11.33 10.60 11.18 1,808,100 +0.16(+1.45%)
Mar 07, 2019 11.43 11.55 10.96 11.02 236,339 -0.41(-3.59%)
Mar 06, 2019 11.14 11.50 11.06 11.43 274,378 +0.34(+3.07%)
Mar 05, 2019 10.98 11.25 10.80 11.09 214,667 +0.12(+1.09%)
Mar 04, 2019 10.83 11.30 10.83 10.97 446,903 +0.18(+1.67%)
Mar 01, 2019 10.74 10.81 10.48 10.79 125,400 +0.13(+1.22%)
Feb 28, 2019 10.63 10.72 10.54 10.66 162,362 -0.01(-0.09%)
Feb 27, 2019 10.44 10.72 10.29 10.67 150,647 +0.19(+1.81%)
Feb 26, 2019 10.92 10.99 10.01 10.48 380,264 -0.51(-4.64%)
Feb 25, 2019 11.04 11.14 10.55 10.99 334,312 -0.10(-0.90%)
Feb 22, 2019 10.98 11.33 10.78 11.09 261,000 +0.10(+0.91%)
Feb 21, 2019 11.49 11.55 10.74 10.99 337,042 -0.51(-4.43%)
Feb 20, 2019 11.54 11.65 11.40 11.50 144,337 -0.04(-0.35%)
Feb 19, 2019 11.79 11.87 11.50 11.54 114,297 -0.26(-2.20%)
Feb 15, 2019 12.05 12.10 11.75 11.80 119,800 -0.25(-2.07%)
Feb 14, 2019 12.04 12.28 11.99 12.05 118,923 -0.06(-0.50%)
Feb 13, 2019 11.96 12.22 11.83 12.11 123,636 +0.23(+1.94%)
Feb 12, 2019 12.19 12.28 11.81 11.88 180,942 -0.18(-1.49%)
Feb 11, 2019 12.11 12.37 12.01 12.06 210,467 -0.14(-1.15%)
Feb 08, 2019 11.70 12.29 11.70 12.20 506,600 +0.51(+4.36%)
Feb 07, 2019 12.10 12.14 11.37 11.69 402,725 -0.71(-5.73%)
Feb 06, 2019 11.85 12.49 11.81 12.40 346,176 +0.57(+4.82%)
Feb 05, 2019 12.12 12.18 11.61 11.83 194,411 -0.29(-2.39%)
Feb 04, 2019 12.25 12.36 12.07 12.12 83,377 -0.08(-0.66%)
Feb 01, 2019 12.20 12.35 11.95 12.20 250,100 -0.05(-0.41%)
Jan 31, 2019 12.15 12.31 12.05 12.25 237,946 +0.10(+0.82%)
Jan 30, 2019 12.10 12.26 12.02 12.15 198,870 +0.05(+0.41%)
Jan 29, 2019 11.95 12.41 11.75 12.10 374,558 +0.20(+1.68%)
Jan 28, 2019 12.30 12.34 11.69 11.90 380,098 -0.40(-3.25%)
Jan 25, 2019 12.05 12.45 12.00 12.30 419,700 +0.25(+2.07%)
Jan 24, 2019 12.00 12.17 11.94 12.05 306,108 +0.08(+0.67%)
Jan 23, 2019 11.85 12.24 11.85 11.97 176,718 +0.17(+1.44%)
Jan 22, 2019 12.10 12.10 11.61 11.80 70,750 -0.29(-2.40%)
Jan 18, 2019 12.12 12.18 11.88 12.09 206,600 +0.14(+1.17%)
Jan 17, 2019 11.74 12.19 11.74 11.95 201,416 +0.20(+1.70%)
Jan 16, 2019 11.75 11.90 11.63 11.75 349,075 +0.00(+0.00%)
Jan 15, 2019 11.70 11.76 11.62 11.75 227,625 +0.10(+0.86%)
Jan 14, 2019 11.60 11.67 11.55 11.65 55,917 -0.09(-0.77%)
Jan 11, 2019 11.75 11.75 11.49 11.74 56,800 +0.04(+0.34%)
Jan 10, 2019 11.74 11.75 11.36 11.70 99,739 -0.04(-0.34%)
Jan 09, 2019 11.69 12.00 11.57 11.74 84,883 +0.05(+0.43%)
Jan 08, 2019 11.83 12.00 11.22 11.69 154,415 -0.18(-1.52%)
Jan 07, 2019 11.40 11.99 10.91 11.87 65,197 +0.47(+4.12%)
Jan 04, 2019 11.22 11.40 11.00 11.40 101,000 +0.26(+2.33%)
Jan 03, 2019 10.62 11.50 10.62 11.14 48,385 +0.31(+2.86%)
Jan 02, 2019 10.95 11.08 10.71 10.83 34,339 -0.32(-2.87%)
Dec 31, 2018 10.78 11.16 10.35 11.15 221,500 +0.63(+5.99%)
Dec 28, 2018 10.71 10.77 10.50 10.52 42,900 -0.18(-1.68%)
Dec 27, 2018 11.08 11.08 10.59 10.70 85,502 -0.44(-3.95%)
Dec 26, 2018 10.35 11.16 10.35 11.14 87,772 +0.79(+7.63%)
Dec 24, 2018 10.49 10.57 10.27 10.35 37,400 -0.20(-1.90%)
Dec 21, 2018 10.21 10.79 10.18 10.55 113,700 +0.35(+3.43%)
Dec 20, 2018 10.24 10.92 10.15 10.20 133,327 -0.08(-0.78%)
Dec 19, 2018 11.07 11.45 10.15 10.28 250,874 -0.86(-7.72%)
Dec 18, 2018 11.21 11.54 10.96 11.14 201,713 +0.00(+0.00%)
Dec 17, 2018 10.86 11.89 10.85 11.14 179,218 +0.10(+0.86%)
Dec 14, 2018 11.24 11.26 10.93 11.04 146,000 -0.19(-1.65%)
Dec 13, 2018 11.88 12.14 11.02 11.23 247,269 -0.27(-2.35%)
Dec 12, 2018 12.00 12.00 11.28 11.50 572,864 +0.24(+2.13%)
Dec 11, 2018 11.74 11.74 11.25 11.26 46,367 -0.24(-2.09%)
Dec 10, 2018 11.36 12.06 11.36 11.50 110,167 +0.07(+0.61%)
Dec 07, 2018 11.64 11.74 11.15 11.43 96,900 -0.17(-1.47%)
Dec 06, 2018 11.50 11.74 11.26 11.60 131,595 -0.08(-0.68%)
Dec 04, 2018 12.04 12.50 11.50 11.68 138,100 -0.32(-2.67%)
Dec 03, 2018 12.00 12.50 11.78 12.00 290,498 +0.46(+3.99%)
Nov 30, 2018 11.75 11.79 11.50 11.54 121,500 -0.09(-0.77%)
Nov 29, 2018 11.50 12.00 11.50 11.63 270,083 +0.21(+1.84%)
Nov 28, 2018 11.02 11.50 10.85 11.42 515,357 +0.82(+7.74%)
Nov 27, 2018 11.05 11.05 10.55 10.60 151,851 -0.22(-2.03%)
Nov 26, 2018 11.08 11.30 10.69 10.82 39,181 +0.27(+2.56%)
Nov 23, 2018 10.95 11.00 9.990 10.55 47,900 -0.45(-4.09%)
Nov 21, 2018 11.00 11.00 11.00 0 -0.25(-2.22%)
Nov 20, 2018 11.80 11.80 11.24 11.25 267,355 -0.63(-5.30%)
Nov 19, 2018 12.75 13.00 11.81 11.88 114,308 +0.07(+0.59%)
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.