Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.163 7.180 7.097 7.172 34,875,528 +0.04(+0.59%)
Oct 30, 2019 7.214 7.214 7.113 7.130 34,353,824 -0.08(-1.16%)
Oct 29, 2019 7.172 7.272 7.172 7.214 44,040,644 +0.03(+0.35%)
Oct 28, 2019 7.314 7.314 7.163 7.189 47,465,600 -0.09(-1.26%)
Oct 25, 2019 7.239 7.305 7.197 7.280 61,532,540 +0.10(+1.40%)
Oct 24, 2019 7.406 7.422 7.138 7.180 145,030,592 -0.51(-6.62%)
Oct 23, 2019 7.522 7.689 7.489 7.689 55,829,224 +0.12(+1.54%)
Oct 22, 2019 7.522 7.631 7.481 7.573 43,114,324 +0.03(+0.44%)
Oct 21, 2019 7.673 7.714 7.522 7.539 40,498,228 -0.09(-1.20%)
Oct 18, 2019 7.467 7.656 7.467 7.631 51,657,576 +0.15(+1.98%)
Oct 17, 2019 7.491 7.508 7.417 7.483 34,877,624 +0.03(+0.44%)
Oct 16, 2019 7.483 7.549 7.442 7.450 33,340,170 +0.00(+0.00%)
Oct 15, 2019 7.261 7.475 7.212 7.450 37,787,988 +0.21(+2.83%)
Oct 14, 2019 7.245 7.261 7.196 7.245 30,975,350 +0.03(+0.46%)
Oct 11, 2019 7.171 7.286 7.171 7.212 41,647,724 +0.13(+1.86%)
Oct 10, 2019 7.048 7.105 6.998 7.081 34,352,324 +0.05(+0.70%)
Oct 09, 2019 7.072 7.097 7.031 7.031 20,666,746 +0.02(+0.23%)
Oct 08, 2019 7.105 7.114 6.982 7.015 38,463,800 -0.12(-1.61%)
Oct 07, 2019 7.146 7.220 7.072 7.130 35,903,144 -0.05(-0.69%)
Oct 04, 2019 7.163 7.196 7.114 7.179 34,204,884 +0.02(+0.34%)
Oct 03, 2019 7.023 7.155 6.941 7.155 50,215,692 +0.08(+1.16%)
Oct 02, 2019 7.270 7.278 6.933 7.072 83,127,240 -0.24(-3.26%)
Oct 01, 2019 7.549 7.590 7.286 7.311 48,296,376 -0.21(-2.84%)
Sep 30, 2019 7.491 7.565 7.475 7.524 27,382,778 +0.07(+0.88%)
Sep 27, 2019 7.508 7.886 7.442 7.458 39,519,580 -0.05(-0.66%)
Sep 26, 2019 7.582 7.582 7.450 7.508 32,374,636 -0.05(-0.65%)
Sep 25, 2019 7.475 7.582 7.467 7.557 25,024,452 +0.07(+0.99%)
Sep 24, 2019 7.549 7.582 7.434 7.483 40,376,784 -0.04(-0.55%)
Sep 23, 2019 7.500 7.582 7.458 7.524 28,717,840 -0.01(-0.11%)
Sep 20, 2019 7.500 7.639 7.483 7.532 46,403,872 +0.06(+0.77%)
Sep 19, 2019 7.647 7.664 7.475 7.475 35,459,872 -0.12(-1.62%)
Sep 18, 2019 7.606 7.689 7.574 7.598 29,794,502 -0.02(-0.32%)
Sep 17, 2019 7.615 7.647 7.541 7.623 33,491,712 -0.02(-0.22%)
Sep 16, 2019 7.689 7.762 7.590 7.639 60,933,904 -0.12(-1.59%)
Sep 13, 2019 7.779 7.877 7.754 7.762 33,066,126 +0.03(+0.42%)
Sep 12, 2019 7.689 7.787 7.656 7.730 43,442,900 -0.01(-0.11%)
Sep 11, 2019 7.631 7.746 7.631 7.738 41,481,176 +0.00(+0.00%)
Sep 10, 2019 7.458 7.738 7.426 7.738 85,907,064 -0.10(-1.26%)
Sep 09, 2019 7.713 7.927 7.713 7.836 58,480,316 +0.16(+2.14%)
Sep 06, 2019 7.697 7.730 7.557 7.672 35,560,584 +0.00(+0.00%)
Sep 05, 2019 7.598 7.721 7.598 7.672 44,605,244 +0.11(+1.52%)
Sep 04, 2019 7.532 7.582 7.450 7.557 33,366,792 +0.08(+1.10%)
Sep 03, 2019 7.541 7.557 7.426 7.475 32,056,318 -0.06(-0.76%)
Aug 30, 2019 7.532 7.582 7.475 7.532 39,030,792 +0.04(+0.55%)
Aug 29, 2019 7.475 7.508 7.417 7.491 26,802,848 +0.10(+1.33%)
Aug 28, 2019 7.163 7.426 7.146 7.393 42,788,716 +0.20(+2.74%)
Aug 27, 2019 7.302 7.319 7.187 7.196 28,034,368 -0.05(-0.68%)
Aug 26, 2019 7.294 7.319 7.220 7.245 38,822,728 +0.04(+0.57%)
Aug 23, 2019 7.302 7.385 7.171 7.204 54,768,040 -0.22(-2.99%)
Aug 22, 2019 7.434 7.508 7.409 7.426 25,537,682 +0.00(+0.00%)
Aug 21, 2019 7.409 7.434 7.368 7.426 24,879,808 +0.07(+0.89%)
Aug 20, 2019 7.393 7.450 7.335 7.360 30,568,176 -0.06(-0.78%)
Aug 19, 2019 7.434 7.475 7.409 7.417 26,587,474 +0.06(+0.78%)
Aug 16, 2019 7.327 7.393 7.237 7.360 33,320,078 +0.08(+1.13%)
Aug 15, 2019 7.442 7.442 7.212 7.278 49,520,632 -0.11(-1.56%)
Aug 14, 2019 7.500 7.516 7.360 7.393 55,953,848 -0.21(-2.81%)
Aug 13, 2019 7.631 7.738 7.541 7.606 34,468,428 -0.02(-0.32%)
Aug 12, 2019 7.713 7.746 7.623 7.631 26,231,364 -0.13(-1.69%)
Aug 09, 2019 7.836 7.869 7.713 7.762 47,161,704 -0.09(-1.15%)
Aug 08, 2019 7.853 7.902 7.812 7.853 31,005,966 +0.02(+0.31%)
Aug 07, 2019 7.746 7.853 7.656 7.828 52,398,692 +0.04(+0.53%)
Aug 06, 2019 7.738 7.812 7.689 7.787 63,122,832 +0.21(+2.71%)
Aug 05, 2019 7.541 7.615 7.442 7.582 58,372,648 -0.04(-0.54%)
Aug 02, 2019 7.606 7.672 7.565 7.623 50,516,260 -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.