Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.190 9.760 9.190 9.460 77,300 +0.18(+1.94%)
Nov 27, 2019 9.320 9.430 9.050 9.280 145,100 -0.02(-0.22%)
Nov 26, 2019 9.480 9.480 9.130 9.300 115,225 -0.23(-2.41%)
Nov 25, 2019 9.290 9.680 9.145 9.530 231,060 +0.37(+4.04%)
Nov 22, 2019 9.000 9.380 8.960 9.160 131,400 +0.24(+2.69%)
Nov 21, 2019 9.030 9.040 8.770 8.920 97,679 -0.01(-0.11%)
Nov 20, 2019 8.680 9.080 8.500 8.930 127,137 +0.04(+0.45%)
Nov 19, 2019 9.190 9.270 8.760 8.890 170,624 -0.03(-0.34%)
Nov 18, 2019 9.030 9.120 8.620 8.920 196,217 -0.19(-2.09%)
Nov 15, 2019 9.340 9.550 8.840 9.110 132,100 -0.13(-1.41%)
Nov 14, 2019 9.450 9.878 9.200 9.240 131,804 -0.25(-2.63%)
Nov 13, 2019 9.590 9.840 9.090 9.490 227,085 -0.25(-2.57%)
Nov 12, 2019 9.650 10.55 9.630 9.740 302,144 +0.08(+0.83%)
Nov 11, 2019 9.310 9.950 9.310 9.660 130,682 +0.24(+2.55%)
Nov 08, 2019 8.600 9.590 8.550 9.420 283,600 +1.00(+11.88%)
Nov 07, 2019 9.000 9.000 8.280 8.420 244,182 -0.43(-4.86%)
Nov 06, 2019 9.750 10.21 8.531 8.850 479,538 +0.12(+1.37%)
Nov 05, 2019 9.180 9.440 8.600 8.730 234,318 -0.34(-3.75%)
Nov 04, 2019 8.500 9.330 8.410 9.070 282,545 +0.72(+8.62%)
Nov 01, 2019 8.410 9.050 8.280 8.350 144,400 +0.03(+0.36%)
Oct 31, 2019 8.840 8.890 8.270 8.320 141,012 -0.57(-6.41%)
Oct 30, 2019 8.520 9.080 8.170 8.890 253,941 +0.34(+3.98%)
Oct 29, 2019 8.090 8.580 7.980 8.550 135,695 +0.38(+4.65%)
Oct 28, 2019 7.900 8.480 7.880 8.170 153,495 +0.32(+4.08%)
Oct 25, 2019 7.370 8.130 7.250 7.850 190,800 +0.45(+6.08%)
Oct 24, 2019 7.190 7.425 6.980 7.400 134,642 +0.22(+3.06%)
Oct 23, 2019 7.370 7.550 7.130 7.180 124,148 -0.18(-2.45%)
Oct 22, 2019 7.160 7.387 7.100 7.360 122,994 +0.16(+2.22%)
Oct 21, 2019 6.870 7.380 6.785 7.200 235,481 +0.47(+6.98%)
Oct 18, 2019 6.720 6.850 6.390 6.730 132,300 -0.06(-0.88%)
Oct 17, 2019 6.690 6.900 6.610 6.790 123,436 +0.16(+2.41%)
Oct 16, 2019 6.470 6.691 6.450 6.630 118,222 +0.16(+2.47%)
Oct 15, 2019 6.210 6.500 6.190 6.470 146,214 +0.21(+3.35%)
Oct 14, 2019 6.210 6.380 5.930 6.260 149,406 +0.09(+1.46%)
Oct 11, 2019 6.120 6.250 6.010 6.170 195,600 +0.21(+3.52%)
Oct 10, 2019 6.000 6.170 5.870 5.960 160,177 -0.11(-1.81%)
Oct 09, 2019 6.070 6.160 5.890 6.070 139,263 +0.07(+1.17%)
Oct 08, 2019 6.260 6.305 5.940 6.000 210,018 -0.34(-5.36%)
Oct 07, 2019 6.260 6.610 6.180 6.340 297,619 +0.09(+1.44%)
Oct 04, 2019 6.050 6.350 5.830 6.250 135,600 +0.23(+3.82%)
Oct 03, 2019 6.070 6.130 5.700 6.020 336,598 -0.06(-0.99%)
Oct 02, 2019 6.030 6.290 5.800 6.080 303,048 +0.06(+1.00%)
Oct 01, 2019 6.280 6.672 5.860 6.020 365,518 -0.30(-4.75%)
Sep 30, 2019 6.400 6.600 6.320 6.320 177,549 -0.20(-3.07%)
Sep 27, 2019 6.820 6.960 6.450 6.520 187,600 -0.23(-3.41%)
Sep 26, 2019 6.960 7.160 6.670 6.750 256,818 -0.30(-4.26%)
Sep 25, 2019 7.180 7.308 6.880 7.050 370,559 -0.25(-3.42%)
Sep 24, 2019 8.010 8.140 7.245 7.300 408,271 -0.88(-10.76%)
Sep 23, 2019 8.320 8.640 8.060 8.180 200,859 -0.19(-2.27%)
Sep 20, 2019 8.370 8.500 8.150 8.370 370,500 -0.02(-0.24%)
Sep 19, 2019 8.290 8.820 8.180 8.390 263,453 -0.11(-1.29%)
Sep 18, 2019 8.750 8.890 8.020 8.500 376,535 -0.45(-5.03%)
Sep 17, 2019 9.250 9.339 8.380 8.950 547,396 -0.22(-2.40%)
Sep 16, 2019 10.01 10.02 9.040 9.170 395,858 -0.64(-6.52%)
Sep 13, 2019 10.62 11.11 9.770 9.810 360,300 -0.80(-7.54%)
Sep 12, 2019 13.19 13.19 10.54 10.61 644,897 -2.88(-21.35%)
Sep 11, 2019 11.00 13.80 10.84 13.49 936,909 +2.55(+23.31%)
Sep 10, 2019 10.35 11.23 10.35 10.94 472,736 +0.68(+6.63%)
Sep 09, 2019 7.860 11.27 7.821 10.26 837,144 +2.46(+31.54%)
Sep 06, 2019 7.470 8.299 7.470 7.800 310,600 +0.26(+3.45%)
Sep 05, 2019 6.210 7.610 6.210 7.540 337,982 +1.46(+24.01%)
Sep 04, 2019 6.240 6.290 5.980 6.080 78,961 -0.05(-0.82%)
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.