Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.740 4.890 4.720 4.760 963,800 +0.06(+1.28%)
Aug 29, 2019 4.750 4.920 4.690 4.700 1,028,710 -0.02(-0.42%)
Aug 28, 2019 4.570 4.740 4.550 4.720 1,004,303 +0.15(+3.28%)
Aug 27, 2019 4.690 4.710 4.560 4.570 1,356,328 -0.08(-1.72%)
Aug 26, 2019 4.650 4.670 4.610 4.650 774,978 +0.05(+1.09%)
Aug 23, 2019 4.720 4.790 4.570 4.600 1,044,100 -0.17(-3.56%)
Aug 22, 2019 4.650 4.840 4.650 4.770 2,692,589 +0.09(+1.92%)
Aug 21, 2019 4.720 4.760 4.635 4.680 2,046,875 +0.00(+0.00%)
Aug 20, 2019 4.750 4.800 4.650 4.680 2,013,486 -0.11(-2.30%)
Aug 19, 2019 4.650 4.790 4.560 4.790 2,704,088 +0.26(+5.74%)
Aug 16, 2019 4.400 4.550 4.348 4.530 1,636,800 +0.15(+3.42%)
Aug 15, 2019 4.410 4.460 4.280 4.380 1,434,597 +0.03(+0.69%)
Aug 14, 2019 4.440 4.460 4.250 4.350 3,753,371 -0.18(-3.97%)
Aug 13, 2019 4.640 4.820 4.490 4.530 3,029,986 -0.12(-2.58%)
Aug 12, 2019 4.960 4.960 4.610 4.650 1,810,498 -0.29(-5.87%)
Aug 09, 2019 5.170 5.190 4.790 4.940 2,731,300 -0.30(-5.73%)
Aug 08, 2019 5.210 5.330 5.160 5.240 2,407,015 +0.03(+0.58%)
Aug 07, 2019 5.020 5.290 4.710 5.210 7,804,316 -0.34(-6.13%)
Aug 06, 2019 5.640 5.700 5.400 5.550 2,544,950 -0.06(-1.07%)
Aug 05, 2019 5.960 6.000 5.510 5.610 3,085,211 -0.37(-6.19%)
Aug 02, 2019 6.030 6.070 5.930 5.980 1,571,300 -0.10(-1.64%)
Aug 01, 2019 6.320 6.430 6.080 6.080 1,168,645 -0.27(-4.25%)
Jul 31, 2019 6.410 6.480 6.340 6.350 1,222,067 -0.06(-0.94%)
Jul 30, 2019 6.280 6.410 6.230 6.410 892,378 +0.05(+0.79%)
Jul 29, 2019 6.320 6.390 6.305 6.360 880,403 +0.06(+0.95%)
Jul 26, 2019 6.260 6.355 6.230 6.300 1,067,800 +0.05(+0.80%)
Jul 25, 2019 6.120 6.290 6.095 6.250 1,317,670 +0.10(+1.63%)
Jul 24, 2019 5.970 6.150 5.970 6.150 1,597,885 +0.14(+2.33%)
Jul 23, 2019 6.030 6.115 5.835 6.010 3,629,550 -0.02(-0.33%)
Jul 22, 2019 6.240 6.315 6.020 6.030 1,638,844 -0.20(-3.21%)
Jul 19, 2019 6.160 6.340 6.160 6.230 1,111,700 +0.09(+1.47%)
Jul 18, 2019 6.190 6.200 6.080 6.140 1,274,146 -0.07(-1.13%)
Jul 17, 2019 6.440 6.450 6.190 6.210 1,474,798 -0.24(-3.72%)
Jul 16, 2019 6.160 6.460 6.150 6.450 2,271,657 +0.31(+5.05%)
Jul 15, 2019 6.350 6.401 6.120 6.140 2,448,556 -0.22(-3.46%)
Jul 12, 2019 6.190 6.420 6.150 6.360 1,560,800 +0.18(+2.91%)
Jul 11, 2019 6.230 6.230 6.130 6.180 843,718 -0.03(-0.48%)
Jul 10, 2019 6.230 6.270 6.130 6.210 988,612 +0.00(+0.00%)
Jul 09, 2019 6.280 6.300 6.160 6.210 1,661,419 -0.09(-1.43%)
Jul 08, 2019 6.280 6.410 6.250 6.300 1,495,233 +0.08(+1.29%)
Jul 05, 2019 6.190 6.270 6.130 6.220 925,800 -0.04(-0.64%)
Jul 03, 2019 6.100 6.260 6.100 6.260 789,300 +0.17(+2.79%)
Jul 02, 2019 6.130 6.250 6.090 6.090 1,527,733 -0.09(-1.46%)
Jul 01, 2019 6.200 6.230 6.130 6.180 894,857 +0.06(+0.98%)
Jun 28, 2019 6.000 6.120 5.980 6.120 2,019,000 +0.12(+2.00%)
Jun 27, 2019 5.970 6.060 5.970 6.000 1,281,997 +0.01(+0.17%)
Jun 26, 2019 5.890 6.030 5.890 5.990 1,811,118 +0.12(+2.04%)
Jun 25, 2019 6.120 6.120 5.840 5.870 2,035,931 -0.24(-3.93%)
Jun 24, 2019 6.170 6.200 6.100 6.110 1,409,262 -0.09(-1.45%)
Jun 21, 2019 6.220 6.300 6.130 6.200 2,764,400 -0.06(-0.96%)
Jun 20, 2019 6.310 6.390 6.200 6.260 2,098,559 +0.06(+0.97%)
Jun 19, 2019 6.290 6.310 6.160 6.200 1,945,183 -0.06(-0.96%)
Jun 18, 2019 6.380 6.525 6.235 6.260 2,352,782 -0.09(-1.42%)
Jun 17, 2019 6.440 6.510 6.305 6.350 2,370,050 -0.11(-1.70%)
Jun 14, 2019 6.460 6.530 6.380 6.460 2,692,600 -0.02(-0.31%)
Jun 13, 2019 6.260 6.490 6.210 6.480 2,808,780 +0.23(+3.68%)
Jun 12, 2019 6.170 6.330 6.060 6.250 3,491,064 +0.11(+1.79%)
Jun 11, 2019 6.220 6.250 6.120 6.140 2,682,293 +0.01(+0.16%)
Jun 10, 2019 6.170 6.325 6.130 6.130 4,679,550 -0.04(-0.65%)
Jun 07, 2019 6.080 6.270 6.030 6.170 2,962,200 +0.10(+1.65%)
Jun 06, 2019 6.090 6.140 5.970 6.070 1,730,262 -0.04(-0.65%)
Jun 05, 2019 6.180 6.220 5.965 6.110 3,407,740 -0.05(-0.81%)
Jun 04, 2019 6.090 6.200 6.025 6.160 4,757,516 +0.09(+1.48%)
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.