Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.570 4.750 4.440 4.570 45,347,532 +0.18(+4.10%)
Jul 30, 2019 4.100 4.480 4.050 4.390 37,272,620 +0.27(+6.55%)
Jul 29, 2019 4.250 4.280 4.035 4.120 28,978,576 -0.08(-1.90%)
Jul 26, 2019 4.410 4.410 4.135 4.200 31,565,200 -0.19(-4.33%)
Jul 25, 2019 4.710 4.720 4.370 4.390 19,068,148 -0.26(-5.59%)
Jul 24, 2019 4.640 4.760 4.600 4.650 18,790,976 +0.01(+0.22%)
Jul 23, 2019 4.620 4.690 4.580 4.640 13,961,756 +0.03(+0.65%)
Jul 22, 2019 4.540 4.650 4.537 4.610 16,609,933 +0.06(+1.32%)
Jul 19, 2019 4.370 4.560 4.340 4.550 21,847,700 +0.19(+4.36%)
Jul 18, 2019 4.470 4.470 4.310 4.360 19,819,540 -0.09(-2.02%)
Jul 17, 2019 4.670 4.680 4.450 4.450 19,611,814 -0.20(-4.30%)
Jul 16, 2019 4.770 4.800 4.530 4.650 24,356,932 -0.10(-2.11%)
Jul 15, 2019 5.000 5.040 4.740 4.750 24,219,284 -0.26(-5.19%)
Jul 12, 2019 5.100 5.110 4.970 5.010 17,941,800 -0.08(-1.57%)
Jul 11, 2019 5.050 5.120 4.990 5.090 25,940,634 +0.10(+2.00%)
Jul 10, 2019 4.920 5.020 4.890 4.990 20,663,540 +0.15(+3.10%)
Jul 09, 2019 4.830 4.850 4.700 4.840 16,707,097 +0.00(+0.00%)
Jul 08, 2019 4.950 5.100 4.830 4.840 40,954,768 -0.10(-2.02%)
Jul 05, 2019 4.910 4.950 4.840 4.940 15,190,100 +0.02(+0.41%)
Jul 03, 2019 5.010 5.020 4.860 4.920 12,022,900 -0.04(-0.81%)
Jul 02, 2019 5.130 5.160 4.940 4.960 26,243,288 -0.18(-3.50%)
Jul 01, 2019 5.260 5.320 5.100 5.140 20,972,148 +0.01(+0.19%)
Jun 28, 2019 5.040 5.145 4.970 5.130 17,137,200 +0.12(+2.40%)
Jun 27, 2019 5.060 5.090 4.990 5.010 17,616,348 -0.03(-0.60%)
Jun 26, 2019 4.920 5.150 4.880 5.040 23,653,108 +0.23(+4.78%)
Jun 25, 2019 4.780 4.885 4.720 4.810 20,000,780 +0.03(+0.63%)
Jun 24, 2019 4.950 4.955 4.760 4.780 18,814,040 -0.13(-2.65%)
Jun 21, 2019 4.990 5.040 4.875 4.910 14,666,000 -0.05(-1.01%)
Jun 20, 2019 4.980 5.140 4.920 4.960 28,683,566 +0.14(+2.90%)
Jun 19, 2019 4.920 4.940 4.790 4.820 14,363,300 -0.06(-1.23%)
Jun 18, 2019 4.920 5.030 4.830 4.880 21,133,396 +0.07(+1.46%)
Jun 17, 2019 4.640 4.820 4.560 4.810 18,567,876 +0.15(+3.22%)
Jun 14, 2019 4.900 4.915 4.630 4.660 28,807,900 -0.28(-5.67%)
Jun 13, 2019 4.930 4.950 4.815 4.940 21,302,380 +0.17(+3.56%)
Jun 12, 2019 5.040 5.070 4.760 4.770 30,218,406 -0.35(-6.84%)
Jun 11, 2019 5.130 5.229 5.110 5.120 30,965,176 +0.07(+1.39%)
Jun 10, 2019 5.190 5.220 4.980 5.050 26,692,984 +0.01(+0.20%)
Jun 07, 2019 5.160 5.170 5.030 5.040 29,479,400 -0.09(-1.75%)
Jun 06, 2019 5.030 5.140 4.880 5.130 33,427,234 +0.13(+2.60%)
Jun 05, 2019 5.340 5.390 4.990 5.000 29,119,204 -0.37(-6.89%)
Jun 04, 2019 5.410 5.420 5.290 5.370 21,108,702 +0.03(+0.56%)
Jun 03, 2019 5.330 5.380 5.210 5.340 28,335,564 +0.07(+1.33%)
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%)
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.