Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.340 5.450 5.240 5.270 28,164,700 -0.25(-4.53%)
May 30, 2019 5.830 5.870 5.500 5.520 27,370,878 -0.34(-5.80%)
May 29, 2019 5.730 5.860 5.610 5.860 23,952,240 +0.00(+0.00%)
May 28, 2019 6.000 6.000 5.800 5.860 22,193,562 -0.05(-0.85%)
May 24, 2019 6.100 6.130 5.850 5.910 25,274,300 -0.09(-1.50%)
May 23, 2019 6.300 6.300 5.920 6.000 33,132,608 -0.48(-7.41%)
May 22, 2019 6.770 6.825 6.480 6.480 20,202,824 -0.35(-5.12%)
May 21, 2019 6.630 6.830 6.590 6.830 14,121,069 +0.20(+3.02%)
May 20, 2019 6.640 6.670 6.530 6.630 14,288,697 -0.02(-0.30%)
May 17, 2019 6.710 6.855 6.640 6.650 16,441,000 -0.15(-2.21%)
May 16, 2019 6.800 6.900 6.780 6.800 17,172,566 +0.06(+0.89%)
May 15, 2019 6.580 6.810 6.527 6.740 14,619,298 +0.05(+0.75%)
May 14, 2019 6.490 6.780 6.470 6.690 21,457,652 +0.30(+4.69%)
May 13, 2019 6.590 6.620 6.340 6.390 20,402,280 -0.20(-3.03%)
May 10, 2019 6.680 6.730 6.570 6.590 16,717,000 -0.12(-1.79%)
May 09, 2019 6.770 6.780 6.545 6.710 22,154,136 -0.14(-2.04%)
May 08, 2019 6.820 6.950 6.780 6.850 19,326,128 +0.01(+0.15%)
May 07, 2019 6.730 6.840 6.660 6.840 23,079,702 -0.01(-0.15%)
May 06, 2019 6.560 6.880 6.560 6.850 17,148,230 +0.09(+1.33%)
May 03, 2019 6.570 6.780 6.490 6.760 19,968,300 +0.24(+3.68%)
May 02, 2019 6.560 6.710 6.420 6.520 24,409,076 -0.17(-2.54%)
May 01, 2019 6.910 6.910 6.680 6.690 31,115,794 -0.24(-3.46%)
Apr 30, 2019 7.250 7.430 6.880 6.930 46,227,468 -0.17(-2.39%)
Apr 29, 2019 7.070 7.220 7.050 7.100 31,803,940 -0.04(-0.56%)
Apr 26, 2019 7.290 7.290 7.050 7.140 23,072,600 -0.22(-2.99%)
Apr 25, 2019 7.500 7.640 7.330 7.360 26,058,904 -0.17(-2.26%)
Apr 24, 2019 7.700 7.700 7.430 7.530 31,299,216 -0.09(-1.18%)
Apr 23, 2019 7.470 7.700 7.470 7.620 26,768,488 +0.13(+1.74%)
Apr 22, 2019 7.350 7.515 7.270 7.490 20,182,716 +0.26(+3.60%)
Apr 18, 2019 7.260 7.315 7.170 7.230 15,320,500 -0.04(-0.55%)
Apr 17, 2019 7.350 7.410 7.190 7.270 17,816,220 +0.00(+0.00%)
Apr 16, 2019 7.390 7.420 7.230 7.270 17,512,428 -0.08(-1.09%)
Apr 15, 2019 7.540 7.656 7.295 7.350 29,983,762 -0.22(-2.91%)
Apr 12, 2019 7.390 7.600 7.340 7.570 41,423,400 +0.42(+5.87%)
Apr 11, 2019 7.140 7.340 7.060 7.150 27,173,562 -0.08(-1.11%)
Apr 10, 2019 6.980 7.260 6.970 7.230 25,771,114 +0.29(+4.18%)
Apr 09, 2019 7.240 7.260 6.930 6.940 29,593,994 -0.33(-4.54%)
Apr 08, 2019 7.220 7.340 7.190 7.270 24,561,570 +0.11(+1.54%)
Apr 05, 2019 6.970 7.205 6.935 7.160 27,468,800 +0.22(+3.17%)
Apr 04, 2019 6.880 6.985 6.735 6.940 38,380,536 +0.09(+1.31%)
Apr 03, 2019 7.260 7.290 6.800 6.850 58,439,456 -0.35(-4.86%)
Apr 02, 2019 7.440 7.445 7.150 7.200 20,482,896 -0.20(-2.70%)
Apr 01, 2019 7.390 7.460 7.335 7.400 18,978,230 +0.16(+2.21%)
Mar 29, 2019 7.230 7.375 7.210 7.240 18,684,700 +0.11(+1.54%)
Mar 28, 2019 7.070 7.175 7.060 7.130 18,523,912 -0.02(-0.28%)
Mar 27, 2019 7.180 7.270 7.100 7.150 15,253,814 -0.06(-0.83%)
Mar 26, 2019 7.040 7.210 7.020 7.210 24,156,350 +0.29(+4.19%)
Mar 25, 2019 6.980 7.060 6.860 6.920 26,160,760 -0.10(-1.42%)
Mar 22, 2019 7.310 7.310 6.910 7.020 30,645,000 -0.36(-4.88%)
Mar 21, 2019 7.470 7.530 7.360 7.380 29,985,534 -0.13(-1.73%)
Mar 20, 2019 7.320 7.580 7.290 7.510 35,760,820 +0.16(+2.18%)
Mar 19, 2019 7.640 7.650 7.330 7.350 22,314,730 -0.13(-1.74%)
Mar 18, 2019 7.290 7.530 7.280 7.480 20,802,748 +0.22(+3.03%)
Mar 15, 2019 7.270 7.320 7.150 7.260 20,361,500 +0.02(+0.28%)
Mar 14, 2019 7.250 7.400 7.200 7.240 20,961,456 -0.05(-0.69%)
Mar 13, 2019 7.220 7.330 7.150 7.290 26,043,880 +0.18(+2.53%)
Mar 12, 2019 6.910 7.160 6.890 7.110 34,170,160 +0.27(+3.95%)
Mar 11, 2019 6.760 6.990 6.730 6.840 29,346,904 +0.18(+2.70%)
Mar 08, 2019 6.690 6.750 6.430 6.660 26,197,100 -0.15(-2.20%)
Mar 07, 2019 6.990 7.010 6.790 6.810 24,359,572 -0.17(-2.44%)
Mar 06, 2019 7.200 7.250 6.930 6.980 33,589,384 -0.31(-4.25%)
Mar 05, 2019 7.300 7.380 7.180 7.290 30,702,572 +0.05(+0.69%)
Mar 04, 2019 7.340 7.400 7.050 7.240 43,828,844 -0.02(-0.28%)
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.