Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.900 8.990 8.890 8.910 30,000 -0.03(-0.34%)
May 30, 2019 8.900 8.940 8.780 8.940 56,708 -0.01(-0.11%)
May 29, 2019 8.810 8.960 8.800 8.950 27,433 +0.13(+1.47%)
May 28, 2019 8.850 8.950 8.800 8.820 64,749 +0.38(+4.50%)
May 24, 2019 8.580 8.610 8.440 8.440 21,000 -0.09(-1.06%)
May 23, 2019 8.460 8.550 8.410 8.530 26,788 -0.25(-2.85%)
May 22, 2019 8.820 8.820 8.730 8.780 12,991 -0.15(-1.68%)
May 21, 2019 8.850 8.950 8.820 8.930 34,110 +0.25(+2.88%)
May 20, 2019 8.740 8.810 8.620 8.680 30,476 -0.23(-2.58%)
May 17, 2019 8.910 8.990 8.900 8.910 44,100 -0.13(-1.44%)
May 16, 2019 8.950 9.050 8.950 9.040 34,645 +0.18(+2.03%)
May 15, 2019 8.780 8.860 8.740 8.860 38,404 +0.12(+1.37%)
May 14, 2019 8.830 8.850 8.700 8.740 76,059 +0.47(+5.68%)
May 13, 2019 8.270 8.380 8.160 8.270 84,374 -0.29(-3.39%)
May 10, 2019 8.630 8.800 8.465 8.560 71,300 +0.09(+1.06%)
May 09, 2019 8.500 8.640 8.300 8.470 81,956 -0.40(-4.51%)
May 08, 2019 8.980 8.980 8.830 8.870 49,919 -0.05(-0.56%)
May 07, 2019 9.240 9.240 8.880 8.920 77,073 -0.46(-4.90%)
May 06, 2019 9.370 9.440 9.270 9.380 76,495 -0.55(-5.54%)
May 03, 2019 9.780 9.941 9.760 9.930 35,300 +0.20(+2.06%)
May 02, 2019 9.630 9.800 9.630 9.730 34,339 +0.17(+1.78%)
May 01, 2019 9.570 9.650 9.500 9.560 55,806 -0.06(-0.62%)
Apr 30, 2019 9.740 9.740 9.510 9.620 68,253 -0.24(-2.43%)
Apr 29, 2019 9.840 10.04 9.800 9.860 47,397 -0.07(-0.70%)
Apr 26, 2019 9.900 9.939 9.820 9.930 28,200 +0.11(+1.12%)
Apr 25, 2019 10.05 10.05 9.820 9.820 68,415 -0.30(-2.96%)
Apr 24, 2019 10.25 10.25 10.11 10.12 22,369 -0.13(-1.27%)
Apr 23, 2019 10.28 10.33 10.17 10.25 33,298 -0.33(-3.12%)
Apr 22, 2019 10.55 10.58 10.44 10.58 62,646 -0.15(-1.40%)
Apr 18, 2019 10.63 10.73 10.57 10.73 32,500 +0.09(+0.85%)
Apr 17, 2019 10.78 10.81 10.52 10.64 167,469 +0.04(+0.38%)
Apr 16, 2019 10.64 10.68 10.59 10.60 32,537 +0.01(+0.09%)
Apr 15, 2019 10.67 10.69 10.57 10.59 41,646 -0.11(-1.03%)
Apr 12, 2019 10.62 10.70 10.51 10.70 47,700 +0.14(+1.33%)
Apr 11, 2019 10.72 10.84 10.56 10.56 74,408 -0.27(-2.49%)
Apr 10, 2019 10.86 10.89 10.80 10.83 38,816 +0.16(+1.50%)
Apr 09, 2019 10.86 10.89 10.61 10.67 75,469 -0.17(-1.57%)
Apr 08, 2019 10.91 10.91 10.73 10.84 82,661 -0.27(-2.43%)
Apr 05, 2019 11.06 11.11 11.04 11.11 27,700 +0.10(+0.91%)
Apr 04, 2019 10.79 11.05 10.79 11.01 104,580 +0.21(+1.94%)
Apr 03, 2019 10.69 10.95 10.68 10.80 126,226 +0.64(+6.30%)
Apr 02, 2019 10.22 10.28 10.16 10.16 41,585 +0.04(+0.40%)
Apr 01, 2019 9.830 10.12 9.830 10.12 156,217 +0.83(+8.93%)
Mar 29, 2019 9.360 9.361 9.200 9.290 44,800 -0.18(-1.90%)
Mar 28, 2019 9.520 9.550 9.430 9.470 25,521 -0.14(-1.46%)
Mar 27, 2019 9.370 9.630 9.370 9.610 64,966 +0.21(+2.23%)
Mar 26, 2019 9.420 9.490 9.360 9.400 33,918 -0.19(-1.98%)
Mar 25, 2019 9.460 9.590 9.440 9.590 31,819 -0.15(-1.54%)
Mar 22, 2019 9.870 9.880 9.661 9.740 42,400 -0.33(-3.28%)
Mar 21, 2019 9.820 10.07 9.820 10.07 58,624 +0.25(+2.55%)
Mar 20, 2019 9.750 9.850 9.690 9.820 23,541 -0.06(-0.61%)
Mar 19, 2019 9.870 9.910 9.820 9.880 31,061 -0.05(-0.50%)
Mar 18, 2019 9.910 9.930 9.810 9.930 33,447 +0.37(+3.87%)
Mar 15, 2019 9.700 9.730 9.470 9.560 144,200 -0.21(-2.15%)
Mar 14, 2019 9.790 9.870 9.740 9.770 55,318 -0.07(-0.71%)
Mar 13, 2019 9.790 9.900 9.723 9.840 35,265 +0.03(+0.31%)
Mar 12, 2019 9.870 9.870 9.780 9.810 22,029 -0.08(-0.81%)
Mar 11, 2019 9.730 9.890 9.720 9.890 62,571 +0.14(+1.44%)
Mar 08, 2019 9.740 9.750 9.600 9.750 72,300 -0.81(-7.67%)
Mar 07, 2019 10.81 10.81 10.56 10.56 66,638 -0.23(-2.13%)
Mar 06, 2019 10.86 10.92 10.74 10.79 55,528 +0.16(+1.51%)
Mar 05, 2019 10.54 10.63 10.42 10.63 52,271 +0.04(+0.38%)
Mar 04, 2019 10.73 10.75 10.52 10.59 84,581 +0.10(+0.95%)
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.