Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.000 9.170 8.843 9.110 4,108,800 -0.04(-0.44%)
May 30, 2019 9.370 9.460 9.075 9.150 2,011,713 -0.23(-2.45%)
May 29, 2019 9.240 9.430 9.130 9.380 2,120,226 +0.09(+0.97%)
May 28, 2019 9.630 9.750 9.270 9.290 1,946,863 -0.33(-3.43%)
May 24, 2019 9.560 9.760 9.490 9.620 1,617,100 +0.13(+1.37%)
May 23, 2019 9.680 9.777 9.410 9.490 2,230,620 -0.32(-3.26%)
May 22, 2019 10.16 10.23 9.735 9.810 2,407,811 -0.39(-3.82%)
May 21, 2019 10.03 10.26 9.900 10.20 1,934,388 +0.15(+1.49%)
May 20, 2019 9.810 10.14 9.700 10.05 3,350,526 -0.40(-3.83%)
May 17, 2019 10.58 10.69 10.39 10.45 1,908,600 -0.19(-1.79%)
May 16, 2019 11.02 11.12 10.63 10.64 1,257,143 -0.32(-2.92%)
May 15, 2019 10.92 11.02 10.72 10.96 1,371,167 -0.10(-0.90%)
May 14, 2019 10.92 11.10 10.83 11.06 1,564,752 +0.20(+1.84%)
May 13, 2019 11.25 11.25 10.64 10.86 2,540,512 -0.67(-5.81%)
May 10, 2019 11.90 11.90 11.15 11.53 2,287,200 -0.40(-3.35%)
May 09, 2019 11.26 11.96 11.13 11.93 3,256,979 +0.54(+4.74%)
May 08, 2019 11.22 11.84 11.14 11.39 2,417,483 +0.10(+0.89%)
May 07, 2019 11.13 11.44 11.08 11.29 2,566,591 +0.04(+0.36%)
May 06, 2019 11.00 11.34 10.77 11.25 2,330,870 -0.02(-0.18%)
May 03, 2019 10.86 11.34 10.83 11.27 1,924,700 +0.49(+4.55%)
May 02, 2019 10.81 10.92 10.62 10.78 1,704,902 -0.03(-0.28%)
May 01, 2019 11.28 11.36 10.80 10.81 2,195,984 -0.43(-3.83%)
Apr 30, 2019 11.57 11.64 11.12 11.24 2,890,286 -0.35(-3.02%)
Apr 29, 2019 12.39 12.42 11.34 11.59 3,891,352 -0.76(-6.15%)
Apr 26, 2019 12.14 12.48 11.93 12.35 1,599,500 +0.16(+1.31%)
Apr 25, 2019 12.84 12.86 12.12 12.19 2,051,846 -0.65(-5.06%)
Apr 24, 2019 12.60 13.08 12.60 12.84 2,177,007 +0.22(+1.74%)
Apr 23, 2019 12.43 12.74 12.28 12.62 1,571,056 +0.22(+1.77%)
Apr 22, 2019 12.92 12.94 12.37 12.40 1,463,421 -0.51(-3.95%)
Apr 18, 2019 12.84 13.00 12.68 12.91 2,269,600 +0.08(+0.62%)
Apr 17, 2019 12.97 13.00 12.67 12.83 1,777,611 -0.08(-0.62%)
Apr 16, 2019 12.86 13.02 12.75 12.91 1,902,100 +0.11(+0.86%)
Apr 15, 2019 12.71 12.86 12.50 12.80 1,883,370 +0.09(+0.71%)
Apr 12, 2019 12.78 13.03 12.63 12.71 2,051,600 +0.02(+0.16%)
Apr 11, 2019 12.85 12.86 12.60 12.69 2,137,756 -0.16(-1.25%)
Apr 10, 2019 12.55 12.88 12.47 12.85 2,001,090 +0.25(+1.98%)
Apr 09, 2019 12.65 12.75 12.52 12.60 1,644,935 -0.14(-1.10%)
Apr 08, 2019 12.41 12.80 12.41 12.74 2,428,764 +0.27(+2.17%)
Apr 05, 2019 12.25 12.73 12.25 12.47 2,987,500 +0.05(+0.40%)
Apr 04, 2019 11.82 12.48 11.62 12.42 4,572,053 +0.65(+5.52%)
Apr 03, 2019 11.46 11.85 11.37 11.77 3,230,381 +0.43(+3.79%)
Apr 02, 2019 11.50 11.56 11.34 11.34 2,784,162 -0.17(-1.48%)
Apr 01, 2019 11.47 11.67 11.21 11.51 2,267,745 +0.09(+0.79%)
Mar 29, 2019 11.94 11.96 11.39 11.42 3,778,400 -0.48(-4.03%)
Mar 28, 2019 11.81 12.26 11.80 11.90 1,928,425 -0.10(-0.83%)
Mar 27, 2019 11.42 12.22 11.41 12.00 4,900,534 +0.55(+4.80%)
Mar 26, 2019 11.22 11.49 11.11 11.45 2,877,441 +0.34(+3.06%)
Mar 25, 2019 11.24 11.31 10.90 11.11 3,441,703 -0.15(-1.33%)
Mar 22, 2019 11.87 11.98 11.21 11.26 3,921,000 -0.66(-5.54%)
Mar 21, 2019 11.99 12.12 11.65 11.92 3,979,610 -0.07(-0.58%)
Mar 20, 2019 12.66 13.14 11.95 11.99 5,731,946 -0.80(-6.25%)
Mar 19, 2019 12.50 13.70 12.23 12.79 13,357,286 +1.00(+8.48%)
Mar 18, 2019 11.76 11.86 11.63 11.79 3,620,423 +0.11(+0.94%)
Mar 15, 2019 12.20 12.20 11.44 11.68 4,232,000 -0.43(-3.55%)
Mar 14, 2019 12.85 12.85 12.07 12.11 2,810,871 -0.75(-5.83%)
Mar 13, 2019 12.57 12.98 12.57 12.86 1,765,856 +0.29(+2.31%)
Mar 12, 2019 12.62 12.70 12.35 12.57 1,336,029 -0.04(-0.32%)
Mar 11, 2019 12.64 12.76 12.56 12.61 1,720,986 -0.02(-0.16%)
Mar 08, 2019 12.90 13.01 12.56 12.63 1,387,400 -0.40(-3.07%)
Mar 07, 2019 13.10 13.23 12.96 13.03 967,839 -0.10(-0.76%)
Mar 06, 2019 13.53 13.55 13.03 13.13 1,071,406 -0.36(-2.67%)
Mar 05, 2019 13.52 13.64 13.27 13.49 1,415,113 +0.03(+0.22%)
Mar 04, 2019 13.43 13.48 13.13 13.46 1,924,509 +0.15(+1.13%)
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.