Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.50 12.90 12.20 12.20 203,670 -0.70(-5.43%)
May 30, 2019 12.70 12.90 12.00 12.90 220,355 +0.10(+0.78%)
May 29, 2019 12.30 13.00 12.00 12.80 643,034 -1.00(-7.25%)
May 28, 2019 15.80 16.20 13.60 13.80 2,415,973 +1.40(+11.29%)
May 24, 2019 12.10 14.80 11.60 12.40 1,153,570 +1.10(+9.73%)
May 23, 2019 12.00 12.40 10.80 11.30 518,788 -1.70(-13.08%)
May 22, 2019 13.60 14.90 12.90 13.00 828,654 -2.00(-13.33%)
May 21, 2019 20.00 21.10 14.80 15.00 5,699,814 -1.00(-6.25%)
May 20, 2019 11.40 17.00 10.60 16.00 6,932,430 +7.80(+95.12%)
May 17, 2019 8.000 8.310 7.801 8.200 31,610 +0.10(+1.25%)
May 16, 2019 8.400 8.400 8.000 8.099 35,375 -0.20(-2.42%)
May 15, 2019 8.600 8.800 8.200 8.300 38,743 -0.20(-2.35%)
May 14, 2019 8.900 8.900 8.200 8.500 50,532 -0.10(-1.16%)
May 13, 2019 8.900 9.000 8.600 8.600 60,162 -0.52(-5.68%)
May 10, 2019 9.700 9.709 8.900 9.118 75,600 -0.58(-6.00%)
May 09, 2019 9.500 10.60 8.800 9.700 316,922 +0.60(+6.59%)
May 08, 2019 9.000 9.300 9.000 9.100 30,551 +0.20(+2.25%)
May 07, 2019 9.300 9.300 8.900 8.900 29,828 -0.30(-3.26%)
May 06, 2019 9.200 9.400 8.900 9.200 20,370 +0.10(+1.11%)
May 03, 2019 9.000 9.172 8.802 9.099 31,820 +0.10(+1.10%)
May 02, 2019 9.400 9.575 8.900 9.000 42,664 -0.40(-4.26%)
May 01, 2019 9.100 9.640 8.802 9.400 106,675 +0.30(+3.30%)
Apr 30, 2019 9.200 9.300 8.900 9.100 46,594 -0.20(-2.15%)
Apr 29, 2019 9.400 9.500 9.200 9.300 23,761 -0.16(-1.74%)
Apr 26, 2019 9.300 9.590 9.100 9.465 32,530 +0.08(+0.81%)
Apr 25, 2019 9.601 9.690 9.200 9.389 41,362 -0.41(-4.19%)
Apr 24, 2019 9.500 9.800 8.500 9.800 167,444 +0.30(+3.16%)
Apr 23, 2019 9.700 9.800 9.200 9.500 116,025 -0.30(-3.06%)
Apr 22, 2019 10.20 10.30 9.500 9.800 107,936 -0.40(-3.92%)
Apr 18, 2019 10.10 10.50 10.09 10.20 66,750 +0.00(+0.00%)
Apr 17, 2019 10.10 10.20 10.00 10.20 72,883 +0.10(+0.99%)
Apr 16, 2019 10.20 10.50 10.00 10.10 59,523 -0.20(-1.94%)
Apr 15, 2019 10.40 10.50 10.20 10.30 66,200 -0.20(-1.90%)
Apr 12, 2019 10.50 10.50 10.20 10.50 65,190 +0.00(+0.00%)
Apr 11, 2019 10.60 10.70 10.20 10.50 91,001 -0.20(-1.87%)
Apr 10, 2019 10.30 10.70 10.20 10.70 57,242 +0.30(+2.88%)
Apr 09, 2019 10.70 10.70 10.10 10.40 148,014 -0.40(-3.70%)
Apr 08, 2019 10.60 10.90 10.30 10.80 88,469 +0.15(+1.41%)
Apr 05, 2019 10.80 11.00 10.50 10.65 74,100 -0.05(-0.47%)
Apr 04, 2019 10.70 11.00 10.50 10.70 133,823 -0.20(-1.83%)
Apr 03, 2019 11.00 11.20 10.90 10.90 103,678 -0.20(-1.80%)
Apr 02, 2019 11.20 11.20 10.80 11.10 148,018 -0.40(-3.48%)
Apr 01, 2019 11.60 11.90 11.20 11.50 111,459 +0.00(+0.00%)
Mar 29, 2019 11.60 12.10 11.20 11.50 226,330 -0.30(-2.54%)
Mar 28, 2019 12.30 13.00 11.60 11.80 563,446 +0.40(+3.51%)
Mar 27, 2019 11.70 12.20 10.80 11.40 434,262 -0.90(-7.32%)
Mar 26, 2019 11.10 13.50 11.00 12.30 2,657,432 +2.00(+19.42%)
Mar 25, 2019 10.50 10.50 10.00 10.30 87,255 -0.10(-0.96%)
Mar 22, 2019 10.50 10.60 9.900 10.40 183,140 -0.10(-0.95%)
Mar 21, 2019 10.80 10.80 10.10 10.50 160,892 -0.40(-3.67%)
Mar 20, 2019 11.10 11.20 10.50 10.90 164,260 -0.30(-2.68%)
Mar 19, 2019 11.00 11.40 10.60 11.20 161,123 +0.40(+3.70%)
Mar 18, 2019 12.00 12.00 10.50 10.80 268,861 -0.90(-7.69%)
Mar 15, 2019 12.00 12.57 11.40 11.70 801,520 -4.10(-25.95%)
Mar 14, 2019 12.10 17.10 11.90 15.80 1,353,042 +3.80(+31.67%)
Mar 13, 2019 12.00 12.80 11.80 12.00 165,385 +0.20(+1.69%)
Mar 12, 2019 12.00 13.20 10.90 11.80 203,906 -0.30(-2.48%)
Mar 11, 2019 10.40 12.30 10.10 12.10 246,692 +1.90(+18.63%)
Mar 08, 2019 10.20 10.30 9.900 10.20 72,970 +0.00(+0.00%)
Mar 07, 2019 10.30 10.50 10.10 10.20 77,189 -0.10(-0.97%)
Mar 06, 2019 10.40 10.50 10.10 10.30 70,052 +0.10(+0.98%)
Mar 05, 2019 10.40 10.60 10.20 10.20 54,880 -0.20(-1.92%)
Mar 04, 2019 10.90 10.90 10.30 10.40 57,444 -0.10(-0.95%)
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.