Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.890 7.140 6.690 7.015 264,240 +0.10(+1.52%)
Oct 30, 2019 6.760 6.950 6.410 6.910 324,502 +0.15(+2.22%)
Oct 29, 2019 7.060 7.160 6.750 6.760 276,516 -0.30(-4.25%)
Oct 28, 2019 7.850 7.850 6.680 7.060 690,166 -0.74(-9.49%)
Oct 25, 2019 7.760 8.010 7.620 7.800 237,000 -0.03(-0.38%)
Oct 24, 2019 8.380 8.454 7.800 7.830 229,223 -0.57(-6.79%)
Oct 23, 2019 8.420 8.540 8.200 8.400 135,864 -0.03(-0.36%)
Oct 22, 2019 8.700 8.970 8.390 8.430 298,463 -0.22(-2.54%)
Oct 21, 2019 8.540 8.950 8.420 8.650 233,366 +0.20(+2.37%)
Oct 18, 2019 8.640 8.799 8.389 8.450 227,000 -0.24(-2.76%)
Oct 17, 2019 8.440 8.926 8.440 8.690 246,413 +0.32(+3.82%)
Oct 16, 2019 8.300 8.580 8.240 8.370 664,273 -0.01(-0.12%)
Oct 15, 2019 8.560 8.640 8.330 8.380 137,907 -0.12(-1.41%)
Oct 14, 2019 8.330 8.650 8.100 8.500 220,033 +0.11(+1.25%)
Oct 11, 2019 8.610 8.800 8.370 8.395 168,900 -0.10(-1.12%)
Oct 10, 2019 8.500 8.630 8.330 8.490 161,028 -0.01(-0.12%)
Oct 09, 2019 8.710 8.860 8.400 8.500 344,416 -0.17(-1.96%)
Oct 08, 2019 8.620 8.820 8.400 8.670 229,492 -0.06(-0.69%)
Oct 07, 2019 8.720 8.820 8.520 8.730 201,266 -0.02(-0.23%)
Oct 04, 2019 8.760 8.900 8.420 8.750 345,500 -0.01(-0.11%)
Oct 03, 2019 8.550 8.920 8.420 8.760 192,173 +0.23(+2.70%)
Oct 02, 2019 8.310 8.755 8.250 8.530 402,486 +0.04(+0.47%)
Oct 01, 2019 8.800 9.170 8.310 8.490 497,036 -0.31(-3.52%)
Sep 30, 2019 9.190 9.345 8.760 8.800 396,197 -0.41(-4.45%)
Sep 27, 2019 9.360 9.710 9.095 9.210 223,800 -0.06(-0.65%)
Sep 26, 2019 9.510 9.520 9.100 9.270 243,220 -0.23(-2.42%)
Sep 25, 2019 9.490 9.660 9.320 9.500 198,135 -0.06(-0.63%)
Sep 24, 2019 10.26 10.30 9.500 9.560 248,442 -0.64(-6.27%)
Sep 23, 2019 10.15 10.37 10.02 10.20 261,605 +0.04(+0.39%)
Sep 20, 2019 10.27 10.53 9.850 10.16 403,900 -0.12(-1.17%)
Sep 19, 2019 10.81 10.96 10.24 10.28 240,227 -0.53(-4.90%)
Sep 18, 2019 11.30 11.38 10.74 10.81 229,332 -0.52(-4.59%)
Sep 17, 2019 11.04 11.36 10.76 11.33 155,856 +0.28(+2.53%)
Sep 16, 2019 10.91 11.30 10.73 11.05 323,252 +0.13(+1.19%)
Sep 13, 2019 11.03 11.23 10.51 10.92 273,900 -0.07(-0.64%)
Sep 12, 2019 11.20 11.36 10.57 10.99 390,708 -0.21(-1.87%)
Sep 11, 2019 10.44 11.41 10.30 11.20 513,167 +0.78(+7.49%)
Sep 10, 2019 10.20 10.89 9.981 10.42 704,139 +0.16(+1.56%)
Sep 09, 2019 10.10 10.37 9.890 10.26 319,333 +0.26(+2.60%)
Sep 06, 2019 9.660 10.36 9.560 10.00 248,600 +0.41(+4.28%)
Sep 05, 2019 9.200 9.750 9.080 9.590 403,265 +0.48(+5.27%)
Sep 04, 2019 9.420 9.510 8.730 9.110 448,907 -0.18(-1.94%)
Sep 03, 2019 9.510 9.650 9.270 9.290 359,102 -0.28(-2.93%)
Aug 30, 2019 9.650 9.665 9.440 9.570 237,900 -0.04(-0.42%)
Aug 29, 2019 9.650 9.918 9.400 9.610 370,635 +0.13(+1.37%)
Aug 28, 2019 9.330 9.690 9.310 9.480 274,549 +0.14(+1.50%)
Aug 27, 2019 9.910 10.06 9.230 9.340 318,549 -0.52(-5.27%)
Aug 26, 2019 10.45 10.45 9.720 9.860 428,227 -0.50(-4.83%)
Aug 23, 2019 10.13 10.73 10.12 10.36 267,900 +0.14(+1.37%)
Aug 22, 2019 10.30 10.50 10.03 10.22 206,758 -0.09(-0.87%)
Aug 21, 2019 10.05 10.35 9.820 10.31 327,635 +0.35(+3.51%)
Aug 20, 2019 9.940 10.21 9.810 9.960 296,404 +0.00(+0.00%)
Aug 19, 2019 9.910 10.38 9.500 9.960 447,576 +0.20(+2.05%)
Aug 16, 2019 9.470 10.21 9.450 9.760 550,300 +0.33(+3.50%)
Aug 15, 2019 9.350 9.490 9.130 9.430 399,582 +0.14(+1.51%)
Aug 14, 2019 9.110 9.530 8.940 9.290 263,098 +0.01(+0.11%)
Aug 13, 2019 9.210 9.620 9.100 9.280 310,137 +0.03(+0.32%)
Aug 12, 2019 8.730 9.420 8.590 9.250 468,706 +0.46(+5.23%)
Aug 09, 2019 8.800 9.270 8.690 8.790 318,300 -0.10(-1.12%)
Aug 08, 2019 8.450 9.245 8.450 8.890 351,698 +0.54(+6.47%)
Aug 07, 2019 8.250 8.420 8.120 8.350 282,869 -0.03(-0.36%)
Aug 06, 2019 8.590 8.800 8.180 8.380 208,384 -0.10(-1.18%)
Aug 05, 2019 8.090 8.540 8.000 8.480 298,423 +0.18(+2.17%)
Aug 02, 2019 8.240 8.330 7.760 8.300 349,500 +0.04(+0.48%)
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.