Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.620 5.620 5.062 5.238 40,685 -0.21(-3.80%)
Sep 27, 2019 5.665 5.665 5.355 5.445 27,206 -0.12(-2.18%)
Sep 26, 2019 5.850 5.850 5.359 5.566 34,280 -0.15(-2.60%)
Sep 25, 2019 5.625 6.039 5.625 5.715 18,839 -0.04(-0.63%)
Sep 24, 2019 5.854 5.854 5.625 5.751 30,661 +0.08(+1.35%)
Sep 23, 2019 6.075 6.075 5.400 5.675 62,979 -0.36(-5.90%)
Sep 20, 2019 5.895 6.120 5.895 6.030 21,824 +0.18(+3.08%)
Sep 19, 2019 5.850 5.850 5.850 5.850 28,747 -0.09(-1.52%)
Sep 18, 2019 6.246 6.246 5.850 5.940 45,654 -0.11(-1.86%)
Sep 17, 2019 6.277 6.300 6.008 6.053 47,030 -0.25(-3.93%)
Sep 16, 2019 6.300 6.300 6.300 6.300 30,790 +0.10(+1.67%)
Sep 13, 2019 6.300 6.300 6.115 6.197 49,117 +0.08(+1.25%)
Sep 12, 2019 6.300 6.390 6.053 6.120 70,885 -0.21(-3.27%)
Sep 11, 2019 6.165 6.570 5.913 6.327 101,667 +0.25(+4.07%)
Sep 10, 2019 6.143 6.210 5.850 6.080 65,167 -0.07(-1.17%)
Sep 09, 2019 6.705 6.705 6.075 6.152 106,429 -0.14(-2.29%)
Sep 06, 2019 6.066 6.390 5.827 6.295 151,711 +0.33(+5.58%)
Sep 05, 2019 5.989 6.093 5.841 5.963 49,932 -0.03(-0.45%)
Sep 04, 2019 6.093 6.210 5.809 5.989 85,577 -0.14(-2.20%)
Sep 03, 2019 6.525 6.525 5.809 6.125 89,189 -0.25(-3.95%)
Aug 30, 2019 7.335 7.542 6.016 6.377 320,020 -1.14(-15.15%)
Aug 29, 2019 7.875 7.920 7.335 7.515 59,174 -0.23(-2.91%)
Aug 28, 2019 8.033 8.055 7.537 7.740 40,554 -0.15(-1.94%)
Aug 27, 2019 7.830 8.505 7.515 7.893 104,229 +0.20(+2.63%)
Aug 26, 2019 7.636 7.785 7.470 7.691 43,845 +0.27(+3.58%)
Aug 23, 2019 7.650 7.695 7.380 7.425 41,255 -0.16(-2.08%)
Aug 22, 2019 7.853 7.853 7.335 7.582 60,306 -0.11(-1.46%)
Aug 21, 2019 8.100 8.100 7.447 7.695 54,297 -0.12(-1.50%)
Aug 20, 2019 7.650 8.320 7.425 7.812 117,924 +0.21(+2.72%)
Aug 19, 2019 7.740 7.897 7.425 7.605 170,451 +0.29(+4.00%)
Aug 16, 2019 7.650 8.325 6.831 7.312 149,202 -0.34(-4.41%)
Aug 15, 2019 8.775 9.000 7.429 7.650 103,624 -1.03(-11.83%)
Aug 14, 2019 9.877 9.877 8.194 8.676 102,576 -0.77(-8.19%)
Aug 13, 2019 10.35 10.80 9.450 9.450 299,009 -7.18(-43.17%)
Aug 12, 2019 18.00 18.00 15.30 16.63 22,884 -1.04(-5.86%)
Aug 09, 2019 19.75 19.75 16.65 17.66 9,957 -1.24(-6.55%)
Aug 08, 2019 18.00 19.80 17.10 18.90 16,910 +1.57(+9.09%)
Aug 07, 2019 16.61 18.45 15.98 17.32 11,815 +1.02(+6.24%)
Aug 06, 2019 16.20 17.01 15.66 16.31 4,716 +0.41(+2.58%)
Aug 05, 2019 15.75 17.55 15.39 15.90 10,722 -0.84(-5.03%)
Aug 02, 2019 17.95 18.00 16.38 16.74 7,520 -0.77(-4.42%)
Aug 01, 2019 18.74 18.74 17.10 17.51 12,339 -0.49(-2.70%)
Jul 31, 2019 16.20 19.80 16.20 18.00 30,047 +1.55(+9.44%)
Jul 30, 2019 16.73 16.73 15.88 16.45 6,946 +0.25(+1.53%)
Jul 29, 2019 17.55 18.00 15.75 16.20 12,434 -1.02(-5.93%)
Jul 26, 2019 18.00 18.00 16.65 17.22 16,695 -0.78(-4.33%)
Jul 25, 2019 18.45 19.35 18.00 18.00 12,331 -0.45(-2.44%)
Jul 24, 2019 19.35 19.98 18.45 18.45 15,086 -0.90(-4.65%)
Jul 23, 2019 19.57 20.09 19.35 19.35 7,900 -0.90(-4.44%)
Jul 22, 2019 20.25 20.70 19.80 20.25 5,161 -0.25(-1.21%)
Jul 19, 2019 19.35 20.50 19.02 20.50 7,715 +1.60(+8.45%)
Jul 18, 2019 19.80 20.70 18.90 18.90 13,619 -0.73(-3.74%)
Jul 17, 2019 20.48 20.59 19.35 19.63 16,400 -0.62(-3.04%)
Jul 16, 2019 20.70 21.15 19.80 20.25 17,945 -0.84(-3.99%)
Jul 15, 2019 23.62 24.30 19.04 21.09 39,306 -2.13(-9.17%)
Jul 12, 2019 24.75 24.98 22.95 23.22 30,853 -1.53(-6.18%)
Jul 11, 2019 26.10 26.10 23.40 24.75 98,406 -2.25(-8.33%)
Jul 10, 2019 25.20 36.45 24.30 27.00 495,326 +3.65(+15.63%)
Jul 09, 2019 23.80 24.07 22.95 23.35 30,326 +0.40(+1.75%)
Jul 08, 2019 24.30 24.30 22.95 22.95 12,945 -0.68(-2.86%)
Jul 05, 2019 23.80 24.16 22.88 23.62 8,180 +0.23(+1.00%)
Jul 03, 2019 23.04 23.85 22.73 23.39 9,417 -1.36(-5.49%)
Jul 02, 2019 26.10 26.10 22.95 24.75 23,110 -1.35(-5.17%)
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.