Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2019 5.460 5.460 0 +0.00(+0.00%)
Jul 25, 2019 5.210 5.620 5.200 5.240 610,833 -0.03(-0.57%)
Jul 24, 2019 5.310 5.310 5.070 5.270 325,334 -0.06(-1.13%)
Jul 23, 2019 5.550 5.580 5.150 5.330 407,279 -0.23(-4.14%)
Jul 22, 2019 5.440 5.650 5.260 5.560 707,496 +0.03(+0.54%)
Jul 19, 2019 5.000 5.590 4.970 5.530 1,174,794 +0.66(+13.55%)
Jul 18, 2019 4.830 5.050 4.700 4.870 414,860 +0.21(+4.51%)
Jul 17, 2019 4.500 4.800 4.500 4.660 343,046 +0.06(+1.30%)
Jul 16, 2019 4.650 5.130 4.500 4.600 1,222,221 +0.03(+0.66%)
Jul 15, 2019 4.210 4.610 4.030 4.570 833,734 +0.35(+8.29%)
Jul 12, 2019 4.630 4.750 4.170 4.220 996,247 -0.47(-10.02%)
Jul 11, 2019 4.710 4.840 4.560 4.690 496,518 +0.06(+1.30%)
Jul 10, 2019 4.900 4.900 4.530 4.630 697,862 -0.24(-4.93%)
Jul 09, 2019 4.950 4.950 4.720 4.870 364,436 -0.10(-2.01%)
Jul 08, 2019 5.150 5.250 4.780 4.970 654,229 -0.23(-4.42%)
Jul 05, 2019 5.150 5.290 5.150 5.200 279,516 +0.05(+0.97%)
Jul 04, 2019 5.180 5.210 5.100 5.150 176,494 -0.10(-1.90%)
Jul 03, 2019 5.470 5.470 5.130 5.250 439,533 -0.10(-1.87%)
Jul 02, 2019 5.270 5.400 5.230 5.350 550,026 +0.17(+3.28%)
Jun 28, 2019 5.180 5.180 5.180 0 +0.09(+1.77%)
Jun 27, 2019 5.040 5.200 4.970 5.090 825,178 +0.08(+1.60%)
Jun 26, 2019 4.970 5.070 4.940 5.010 350,493 +0.08(+1.62%)
Jun 25, 2019 5.030 5.140 4.900 4.930 741,815 -0.03(-0.60%)
Jun 24, 2019 4.830 5.100 4.510 4.960 1,374,456 +0.13(+2.69%)
Jun 21, 2019 4.800 4.940 4.510 4.830 1,145,728 -0.04(-0.82%)
Jun 20, 2019 5.170 5.170 4.750 4.870 1,484,450 -0.29(-5.62%)
Jun 19, 2019 5.440 5.460 5.130 5.160 726,633 -0.13(-2.46%)
Jun 18, 2019 5.350 5.550 5.290 5.290 650,806 +0.01(+0.19%)
Jun 17, 2019 5.430 5.440 5.210 5.280 538,795 -0.14(-2.58%)
Jun 14, 2019 5.150 5.450 5.120 5.420 516,693 +0.27(+5.24%)
Jun 13, 2019 5.250 5.330 5.110 5.150 666,052 -0.05(-0.96%)
Jun 12, 2019 5.250 5.340 5.070 5.200 786,295 -0.05(-0.95%)
Jun 11, 2019 5.270 5.360 5.250 5.250 481,608 -0.03(-0.57%)
Jun 10, 2019 5.530 5.660 5.250 5.280 1,060,057 -0.17(-3.12%)
Jun 07, 2019 5.300 5.550 5.250 5.450 565,601 +0.18(+3.42%)
Jun 06, 2019 5.300 5.420 5.200 5.270 559,458 +0.00(+0.00%)
Jun 05, 2019 5.480 5.480 5.250 5.270 604,335 -0.09(-1.68%)
Jun 04, 2019 5.300 5.400 5.150 5.360 1,105,229 +0.16(+3.08%)
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.