Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.800 9.970 9.420 9.600 235,554 -0.19(-1.94%)
Jul 30, 2019 9.810 9.930 9.710 9.790 125,417 -0.04(-0.41%)
Jul 29, 2019 9.800 9.970 9.690 9.830 91,217 +0.00(+0.00%)
Jul 26, 2019 9.810 10.03 9.650 9.830 146,200 +0.01(+0.10%)
Jul 25, 2019 9.800 10.03 9.710 9.820 146,695 +0.02(+0.20%)
Jul 24, 2019 9.790 9.890 9.610 9.800 128,619 +0.01(+0.10%)
Jul 23, 2019 9.940 9.940 9.710 9.790 81,172 -0.13(-1.31%)
Jul 22, 2019 9.930 9.980 9.750 9.920 87,402 -0.01(-0.10%)
Jul 19, 2019 9.920 10.01 9.810 9.930 128,700 -0.04(-0.40%)
Jul 18, 2019 10.06 10.15 9.755 9.970 133,733 -0.11(-1.09%)
Jul 17, 2019 9.970 10.20 9.800 10.08 139,555 +0.10(+1.00%)
Jul 16, 2019 10.12 10.16 9.860 9.980 287,218 -0.16(-1.58%)
Jul 15, 2019 10.06 10.21 9.950 10.14 125,433 +0.10(+1.00%)
Jul 12, 2019 10.19 10.21 9.850 10.04 140,100 -0.11(-1.08%)
Jul 11, 2019 10.05 10.37 10.00 10.15 161,475 +0.10(+1.00%)
Jul 10, 2019 9.970 10.11 9.730 10.05 170,546 +0.06(+0.60%)
Jul 09, 2019 10.10 10.26 9.910 9.990 126,057 -0.16(-1.58%)
Jul 08, 2019 10.52 10.57 10.13 10.15 155,800 -0.37(-3.52%)
Jul 05, 2019 10.38 10.69 10.17 10.52 255,300 +0.17(+1.64%)
Jul 03, 2019 10.24 10.37 9.884 10.35 143,100 +0.20(+1.97%)
Jul 02, 2019 10.20 10.20 10.04 10.15 180,869 -0.05(-0.49%)
Jul 01, 2019 10.29 10.39 10.00 10.20 290,566 +0.03(+0.29%)
Jun 28, 2019 9.690 10.29 9.620 10.17 712,600 +0.53(+5.50%)
Jun 27, 2019 9.700 9.910 9.580 9.640 285,305 -0.01(-0.10%)
Jun 26, 2019 9.870 9.910 9.610 9.650 106,018 -0.22(-2.23%)
Jun 25, 2019 9.690 9.970 9.530 9.870 127,482 +0.19(+1.96%)
Jun 24, 2019 10.09 10.10 9.560 9.680 226,249 -0.41(-4.06%)
Jun 21, 2019 9.830 10.21 9.720 10.09 352,700 +0.21(+2.13%)
Jun 20, 2019 9.800 10.12 9.670 9.880 324,209 +0.10(+1.02%)
Jun 19, 2019 9.750 10.14 9.670 9.780 254,419 +0.11(+1.14%)
Jun 18, 2019 9.450 9.940 9.370 9.670 287,140 +0.32(+3.42%)
Jun 17, 2019 9.120 9.480 9.120 9.350 234,488 +0.27(+2.97%)
Jun 14, 2019 9.360 9.440 9.030 9.080 223,200 -0.28(-2.99%)
Jun 13, 2019 9.380 9.530 9.200 9.360 172,596 +0.05(+0.54%)
Jun 12, 2019 9.010 9.500 9.010 9.310 307,336 +0.30(+3.33%)
Jun 11, 2019 9.200 9.280 8.960 9.010 270,802 -0.09(-0.99%)
Jun 10, 2019 9.340 9.477 9.040 9.100 292,711 -0.24(-2.57%)
Jun 07, 2019 9.320 9.390 9.030 9.340 116,100 +0.06(+0.65%)
Jun 06, 2019 9.530 9.530 9.010 9.280 173,476 -0.27(-2.83%)
Jun 05, 2019 9.500 9.620 9.350 9.550 191,666 +0.06(+0.63%)
Jun 04, 2019 9.550 9.700 9.320 9.490 88,333 -0.04(-0.42%)
Jun 03, 2019 9.640 9.700 9.480 9.530 219,482 -0.03(-0.31%)
May 31, 2019 9.270 9.600 9.086 9.560 198,600 +0.21(+2.25%)
May 30, 2019 9.430 9.510 9.190 9.350 95,404 -0.05(-0.53%)
May 29, 2019 9.330 9.500 9.140 9.400 164,378 +0.04(+0.43%)
May 28, 2019 9.360 9.590 9.290 9.360 189,543 -0.03(-0.32%)
May 24, 2019 9.330 9.490 9.215 9.390 159,000 +0.10(+1.08%)
May 23, 2019 9.270 9.500 9.070 9.290 144,426 -0.02(-0.21%)
May 22, 2019 9.430 9.440 9.050 9.310 310,906 +0.18(+1.97%)
May 21, 2019 9.020 9.235 9.000 9.130 203,447 +0.14(+1.56%)
May 20, 2019 8.990 9.010 8.800 8.990 150,544 +0.00(+0.00%)
May 17, 2019 8.890 9.220 8.800 8.990 254,500 +0.04(+0.45%)
May 16, 2019 9.270 9.480 8.830 8.950 287,056 -0.45(-4.79%)
May 15, 2019 8.800 9.580 8.770 9.400 346,035 +0.53(+5.98%)
May 14, 2019 8.960 9.090 8.860 8.870 226,871 -0.03(-0.34%)
May 13, 2019 8.930 8.990 8.780 8.900 433,105 -0.20(-2.20%)
May 10, 2019 9.140 9.470 8.880 9.100 557,800 +0.30(+3.41%)
May 09, 2019 8.770 8.800 8.500 8.800 221,872 -0.11(-1.23%)
May 08, 2019 8.820 8.940 8.615 8.910 251,870 +0.10(+1.14%)
May 07, 2019 9.040 9.150 8.800 8.810 214,330 -0.25(-2.76%)
May 06, 2019 8.880 9.070 8.880 9.060 375,495 +0.06(+0.67%)
May 03, 2019 8.950 9.180 8.890 9.000 240,400 +0.00(+0.00%)
May 02, 2019 9.000 9.180 8.720 9.000 172,669 -0.06(-0.66%)
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.