Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.830 7.880 7.380 7.570 580,642 -0.27(-3.44%)
Oct 30, 2019 7.780 7.930 7.670 7.840 371,461 +0.03(+0.38%)
Oct 29, 2019 7.900 8.090 7.750 7.810 478,077 -0.08(-1.01%)
Oct 28, 2019 7.820 8.050 7.760 7.890 737,948 +0.06(+0.77%)
Oct 25, 2019 7.650 7.880 7.440 7.830 596,700 +0.16(+2.09%)
Oct 24, 2019 7.310 7.750 7.210 7.670 629,771 +0.39(+5.36%)
Oct 23, 2019 7.370 7.450 7.200 7.280 389,897 -0.13(-1.75%)
Oct 22, 2019 7.500 7.720 7.360 7.410 484,077 -0.10(-1.33%)
Oct 21, 2019 7.230 7.570 7.230 7.510 477,963 +0.28(+3.87%)
Oct 18, 2019 7.530 7.530 7.100 7.230 485,700 -0.30(-3.98%)
Oct 17, 2019 7.340 7.590 7.280 7.530 631,118 +0.24(+3.29%)
Oct 16, 2019 7.320 7.340 7.150 7.290 407,264 -0.09(-1.22%)
Oct 15, 2019 7.300 7.503 7.300 7.380 474,901 +0.07(+0.96%)
Oct 14, 2019 7.310 7.378 7.138 7.310 392,510 -0.02(-0.27%)
Oct 11, 2019 7.260 7.490 7.090 7.330 541,300 +0.16(+2.23%)
Oct 10, 2019 7.360 7.400 7.135 7.170 438,028 -0.22(-2.98%)
Oct 09, 2019 7.360 7.520 7.280 7.390 520,378 +0.12(+1.65%)
Oct 08, 2019 7.350 7.445 7.090 7.270 685,332 -0.17(-2.28%)
Oct 07, 2019 7.260 7.490 7.060 7.440 887,309 +0.14(+1.92%)
Oct 04, 2019 7.230 7.430 7.150 7.300 846,600 +0.12(+1.67%)
Oct 03, 2019 6.800 7.210 6.720 7.180 960,715 +0.40(+5.90%)
Oct 02, 2019 6.760 6.860 6.550 6.780 613,933 -0.02(-0.29%)
Oct 01, 2019 6.950 7.000 6.720 6.800 542,200 -0.11(-1.59%)
Sep 30, 2019 6.890 6.990 6.730 6.910 1,480,995 +0.03(+0.44%)
Sep 27, 2019 7.140 7.260 6.720 6.880 1,118,300 -0.25(-3.51%)
Sep 26, 2019 7.260 7.430 6.920 7.130 877,122 -0.25(-3.39%)
Sep 25, 2019 7.120 7.560 7.110 7.380 1,006,246 +0.24(+3.36%)
Sep 24, 2019 7.940 7.980 7.130 7.140 1,227,542 -0.81(-10.19%)
Sep 23, 2019 7.930 8.050 7.680 7.950 640,401 +0.02(+0.25%)
Sep 20, 2019 8.050 8.160 7.860 7.930 1,236,500 -0.17(-2.10%)
Sep 19, 2019 8.080 8.290 8.000 8.100 776,997 +0.01(+0.12%)
Sep 18, 2019 8.250 8.250 7.840 8.090 1,181,202 -0.13(-1.58%)
Sep 17, 2019 7.870 8.290 7.800 8.220 1,077,441 +0.37(+4.71%)
Sep 16, 2019 7.980 8.470 7.793 7.850 1,542,729 -0.13(-1.63%)
Sep 13, 2019 8.670 8.920 7.970 7.980 3,130,100 -1.29(-13.92%)
Sep 12, 2019 9.940 9.940 9.120 9.270 1,272,997 -0.66(-6.65%)
Sep 11, 2019 9.850 10.11 9.630 9.930 680,406 +0.11(+1.12%)
Sep 10, 2019 9.190 9.930 9.080 9.820 1,060,175 +0.30(+3.15%)
Sep 09, 2019 10.24 10.31 9.160 9.520 1,646,551 -0.69(-6.76%)
Sep 06, 2019 10.58 10.62 10.18 10.21 725,700 -0.36(-3.41%)
Sep 05, 2019 10.52 10.61 10.16 10.57 1,274,726 +0.24(+2.32%)
Sep 04, 2019 9.980 10.66 9.950 10.33 1,399,970 +0.42(+4.24%)
Sep 03, 2019 9.850 10.34 9.790 9.910 1,103,046 -0.07(-0.70%)
Aug 30, 2019 10.27 10.30 9.800 9.980 815,500 -0.18(-1.77%)
Aug 29, 2019 10.36 10.48 10.05 10.16 1,109,051 -0.19(-1.84%)
Aug 28, 2019 10.22 10.41 9.860 10.35 1,059,517 +0.07(+0.68%)
Aug 27, 2019 10.23 10.45 9.720 10.28 1,703,929 +0.19(+1.88%)
Aug 26, 2019 9.750 10.20 9.370 10.09 1,867,579 +0.56(+5.88%)
Aug 23, 2019 9.210 10.00 9.050 9.530 1,789,000 +0.31(+3.36%)
Aug 22, 2019 9.000 9.680 8.960 9.220 1,780,025 +0.32(+3.60%)
Aug 21, 2019 8.000 8.950 7.960 8.900 1,154,431 +0.92(+11.53%)
Aug 20, 2019 7.740 8.060 7.720 7.980 435,968 +0.19(+2.44%)
Aug 19, 2019 8.010 8.100 7.670 7.790 518,317 -0.16(-2.01%)
Aug 16, 2019 8.020 8.110 7.720 7.950 866,200 -0.02(-0.25%)
Aug 15, 2019 8.300 8.740 7.920 7.970 1,424,260 -0.10(-1.24%)
Aug 14, 2019 8.000 8.190 7.810 8.070 1,074,757 +0.02(+0.25%)
Aug 13, 2019 7.800 8.100 7.620 8.050 1,140,969 +0.54(+7.19%)
Aug 12, 2019 7.310 7.770 7.150 7.510 678,387 +0.19(+2.60%)
Aug 09, 2019 7.260 7.560 7.240 7.320 803,400 +0.08(+1.10%)
Aug 08, 2019 7.460 7.597 7.110 7.240 1,138,536 -0.16(-2.16%)
Aug 07, 2019 8.000 8.470 7.370 7.400 1,248,485 -0.81(-9.87%)
Aug 06, 2019 9.260 9.550 7.295 8.210 2,875,906 -0.37(-4.31%)
Aug 05, 2019 8.980 9.000 8.430 8.580 1,552,823 -0.33(-3.70%)
Aug 02, 2019 8.900 8.930 8.240 8.910 1,174,600 +0.01(+0.11%)
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.