Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.969 6.985 6.904 6.977 35,848,948 +0.04(+0.59%)
Oct 30, 2019 7.018 7.018 6.920 6.936 35,312,680 -0.08(-1.16%)
Oct 29, 2019 6.977 7.075 6.977 7.018 45,269,872 +0.02(+0.35%)
Oct 28, 2019 7.115 7.115 6.969 6.993 48,790,424 -0.09(-1.26%)
Oct 25, 2019 7.042 7.107 7.001 7.083 63,249,992 +0.10(+1.40%)
Oct 24, 2019 7.204 7.221 6.945 6.985 149,078,592 -0.50(-6.62%)
Oct 23, 2019 7.318 7.481 7.286 7.481 57,387,488 +0.11(+1.54%)
Oct 22, 2019 7.318 7.424 7.278 7.367 44,317,700 +0.03(+0.44%)
Oct 21, 2019 7.464 7.505 7.318 7.334 41,628,584 -0.09(-1.20%)
Oct 18, 2019 7.264 7.448 7.264 7.424 53,099,404 +0.14(+1.98%)
Oct 17, 2019 7.288 7.304 7.216 7.280 35,851,100 +0.03(+0.44%)
Oct 16, 2019 7.280 7.344 7.240 7.248 34,270,736 +0.00(+0.00%)
Oct 15, 2019 7.064 7.272 7.016 7.248 38,842,700 +0.20(+2.83%)
Oct 14, 2019 7.048 7.064 7.000 7.048 31,839,910 +0.03(+0.46%)
Oct 11, 2019 6.976 7.088 6.976 7.016 42,810,164 +0.13(+1.86%)
Oct 10, 2019 6.856 6.912 6.808 6.888 35,311,140 +0.05(+0.70%)
Oct 09, 2019 6.880 6.904 6.840 6.840 21,243,580 +0.02(+0.23%)
Oct 08, 2019 6.912 6.920 6.792 6.824 39,537,372 -0.11(-1.61%)
Oct 07, 2019 6.952 7.024 6.880 6.936 36,905,244 -0.05(-0.69%)
Oct 04, 2019 6.968 7.000 6.920 6.984 35,159,588 +0.02(+0.34%)
Oct 03, 2019 6.832 6.960 6.753 6.960 51,617,276 +0.08(+1.16%)
Oct 02, 2019 7.072 7.080 6.745 6.880 85,447,424 -0.23(-3.26%)
Oct 01, 2019 7.344 7.384 7.088 7.112 49,644,388 -0.21(-2.84%)
Sep 30, 2019 7.288 7.360 7.272 7.320 28,147,066 +0.06(+0.88%)
Sep 27, 2019 7.304 7.672 7.240 7.256 40,622,624 -0.05(-0.66%)
Sep 26, 2019 7.376 7.376 7.248 7.304 33,278,254 -0.05(-0.65%)
Sep 25, 2019 7.272 7.376 7.264 7.352 25,722,916 +0.07(+0.99%)
Sep 24, 2019 7.344 7.376 7.232 7.280 41,503,752 -0.04(-0.55%)
Sep 23, 2019 7.296 7.376 7.256 7.320 29,519,392 -0.01(-0.11%)
Sep 20, 2019 7.296 7.432 7.280 7.328 47,699,064 +0.06(+0.77%)
Sep 19, 2019 7.440 7.456 7.272 7.272 36,449,604 -0.12(-1.62%)
Sep 18, 2019 7.400 7.480 7.368 7.392 30,626,104 -0.02(-0.32%)
Sep 17, 2019 7.408 7.440 7.336 7.416 34,426,508 -0.02(-0.22%)
Sep 16, 2019 7.480 7.552 7.384 7.432 62,634,648 -0.12(-1.59%)
Sep 13, 2019 7.568 7.664 7.544 7.552 33,989,044 +0.03(+0.43%)
Sep 12, 2019 7.480 7.576 7.448 7.520 44,655,448 -0.01(-0.11%)
Sep 11, 2019 7.424 7.536 7.424 7.528 42,638,968 +0.00(+0.00%)
Sep 10, 2019 7.256 7.528 7.224 7.528 88,304,840 -0.10(-1.26%)
Sep 09, 2019 7.504 7.711 7.504 7.624 60,112,576 +0.16(+2.14%)
Sep 06, 2019 7.488 7.520 7.352 7.464 36,553,128 +0.00(+0.00%)
Sep 05, 2019 7.392 7.512 7.392 7.464 45,850,232 +0.11(+1.52%)
Sep 04, 2019 7.328 7.376 7.248 7.352 34,298,100 +0.08(+1.10%)
Sep 03, 2019 7.336 7.352 7.224 7.272 32,951,050 -0.06(-0.76%)
Aug 30, 2019 7.328 7.376 7.272 7.328 40,120,192 +0.04(+0.55%)
Aug 29, 2019 7.272 7.304 7.216 7.288 27,550,950 +0.10(+1.33%)
Aug 28, 2019 6.968 7.224 6.952 7.192 43,983,004 +0.19(+2.74%)
Aug 27, 2019 7.104 7.120 6.992 7.000 28,816,844 -0.05(-0.68%)
Aug 26, 2019 7.096 7.120 7.024 7.048 39,906,320 +0.04(+0.57%)
Aug 23, 2019 7.104 7.184 6.976 7.008 56,296,684 -0.22(-2.99%)
Aug 22, 2019 7.232 7.304 7.208 7.224 26,250,472 +0.00(+0.00%)
Aug 21, 2019 7.208 7.232 7.168 7.224 25,574,234 +0.06(+0.89%)
Aug 20, 2019 7.192 7.248 7.136 7.160 31,421,374 -0.06(-0.78%)
Aug 19, 2019 7.232 7.272 7.208 7.216 27,329,564 +0.06(+0.78%)
Aug 16, 2019 7.128 7.192 7.040 7.160 34,250,084 +0.08(+1.13%)
Aug 15, 2019 7.240 7.240 7.016 7.080 50,902,816 -0.11(-1.56%)
Aug 14, 2019 7.296 7.312 7.160 7.192 57,515,592 -0.21(-2.81%)
Aug 13, 2019 7.424 7.528 7.336 7.400 35,430,484 -0.02(-0.32%)
Aug 12, 2019 7.504 7.536 7.416 7.424 26,963,514 -0.13(-1.69%)
Aug 09, 2019 7.624 7.656 7.504 7.552 48,478,048 -0.09(-1.15%)
Aug 08, 2019 7.640 7.688 7.600 7.640 31,871,382 +0.02(+0.31%)
Aug 07, 2019 7.536 7.640 7.448 7.616 53,861,204 +0.04(+0.53%)
Aug 06, 2019 7.528 7.600 7.480 7.576 64,884,672 +0.20(+2.71%)
Aug 05, 2019 7.336 7.408 7.240 7.376 60,001,904 -0.04(-0.54%)
Aug 02, 2019 7.400 7.464 7.360 7.416 51,926,232 -0.02(-0.32%)
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.