Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.150 9.215 9.120 9.130 247,700 -0.06(-0.65%)
Nov 27, 2019 9.180 9.345 9.170 9.190 577,600 +0.00(+0.00%)
Nov 26, 2019 9.120 9.190 9.110 9.190 637,392 +0.02(+0.22%)
Nov 25, 2019 9.120 9.190 9.100 9.170 1,098,615 +0.05(+0.55%)
Nov 22, 2019 9.220 9.240 9.050 9.120 575,100 -0.06(-0.65%)
Nov 21, 2019 9.210 9.230 9.100 9.180 530,067 +0.00(+0.00%)
Nov 20, 2019 9.120 9.235 9.080 9.180 527,613 +0.02(+0.22%)
Nov 19, 2019 9.140 9.230 9.070 9.160 588,928 +0.06(+0.66%)
Nov 18, 2019 9.130 9.155 9.010 9.100 647,888 -0.07(-0.76%)
Nov 15, 2019 9.420 9.470 9.120 9.170 1,164,600 -0.21(-2.24%)
Nov 14, 2019 9.320 9.400 9.220 9.380 815,776 +0.09(+0.97%)
Nov 13, 2019 9.180 9.330 9.130 9.290 1,057,458 +0.03(+0.32%)
Nov 12, 2019 9.150 9.310 9.135 9.260 761,580 +0.08(+0.87%)
Nov 11, 2019 9.230 9.265 9.100 9.180 747,097 -0.14(-1.50%)
Nov 08, 2019 9.190 9.340 9.130 9.320 1,213,800 +0.17(+1.86%)
Nov 07, 2019 9.180 9.310 8.950 9.150 1,765,166 +0.08(+0.88%)
Nov 06, 2019 9.000 9.170 8.960 9.070 1,188,102 +0.01(+0.11%)
Nov 05, 2019 9.090 9.120 8.970 9.060 973,210 -0.04(-0.44%)
Nov 04, 2019 9.040 9.250 8.940 9.100 2,590,895 +0.18(+2.02%)
Nov 01, 2019 9.030 9.045 8.890 8.920 1,839,800 -0.11(-1.22%)
Oct 31, 2019 9.250 9.275 8.760 9.030 28,250,606 -0.37(-3.94%)
Oct 30, 2019 9.350 9.500 9.230 9.400 5,029,121 +0.06(+0.64%)
Oct 29, 2019 9.740 9.870 9.120 9.340 11,785,545 +0.68(+7.85%)
Oct 28, 2019 8.620 8.760 8.570 8.660 450,158 +0.10(+1.17%)
Oct 25, 2019 8.530 8.640 8.530 8.560 339,500 +0.02(+0.23%)
Oct 24, 2019 8.660 8.670 8.500 8.540 305,199 -0.10(-1.16%)
Oct 23, 2019 8.640 8.680 8.600 8.640 228,586 -0.01(-0.12%)
Oct 22, 2019 8.610 8.670 8.560 8.650 289,446 +0.04(+0.46%)
Oct 21, 2019 8.560 8.750 8.550 8.610 434,551 +0.07(+0.82%)
Oct 18, 2019 8.500 8.560 8.490 8.540 332,100 +0.00(+0.00%)
Oct 17, 2019 8.560 8.570 8.500 8.540 377,501 +0.04(+0.47%)
Oct 16, 2019 8.460 8.540 8.440 8.500 513,603 +0.00(+0.00%)
Oct 15, 2019 8.460 8.530 8.440 8.500 408,667 +0.06(+0.71%)
Oct 14, 2019 8.380 8.508 8.370 8.440 451,952 +0.00(+0.00%)
Oct 11, 2019 8.410 8.530 8.410 8.440 560,800 +0.16(+1.93%)
Oct 10, 2019 8.240 8.450 8.240 8.280 566,279 +0.02(+0.24%)
Oct 09, 2019 8.310 8.385 8.260 8.260 727,649 +0.01(+0.12%)
Oct 08, 2019 8.290 8.415 8.240 8.250 654,548 -0.16(-1.90%)
Oct 07, 2019 8.350 8.520 8.340 8.410 850,902 +0.00(+0.00%)
Oct 04, 2019 8.160 8.415 8.130 8.410 896,500 +0.24(+2.94%)
Oct 03, 2019 8.030 8.190 7.920 8.170 1,265,238 +0.09(+1.11%)
Oct 02, 2019 7.920 8.155 7.890 8.080 1,809,649 +0.18(+2.28%)
Oct 01, 2019 7.980 8.100 7.850 7.900 896,679 -0.08(-1.00%)
Sep 30, 2019 8.030 8.040 7.980 7.980 516,449 -0.01(-0.13%)
Sep 27, 2019 8.080 8.095 7.980 7.990 543,400 -0.01(-0.12%)
Sep 26, 2019 8.000 8.040 7.970 8.000 321,285 -0.01(-0.12%)
Sep 25, 2019 7.970 8.050 7.940 8.010 633,660 +0.02(+0.25%)
Sep 24, 2019 8.050 8.110 7.950 7.990 561,514 -0.06(-0.75%)
Sep 23, 2019 8.000 8.100 7.960 8.050 389,224 +0.04(+0.50%)
Sep 20, 2019 8.020 8.065 7.870 8.010 2,655,700 +0.01(+0.12%)
Sep 19, 2019 8.050 8.130 8.000 8.000 593,780 -0.05(-0.62%)
Sep 18, 2019 8.060 8.090 7.970 8.050 629,220 -0.01(-0.12%)
Sep 17, 2019 7.970 8.070 7.960 8.060 431,104 +0.03(+0.37%)
Sep 16, 2019 8.180 8.240 8.000 8.030 506,349 -0.24(-2.90%)
Sep 13, 2019 8.300 8.390 8.150 8.270 503,300 +0.00(+0.00%)
Sep 12, 2019 8.180 8.280 8.040 8.270 883,601 +0.10(+1.22%)
Sep 11, 2019 8.150 8.180 8.010 8.170 701,056 +0.07(+0.86%)
Sep 10, 2019 8.100 8.150 7.990 8.100 602,371 +0.02(+0.25%)
Sep 09, 2019 8.090 8.145 8.000 8.080 656,286 +0.04(+0.50%)
Sep 06, 2019 8.120 8.155 8.030 8.040 295,000 -0.05(-0.62%)
Sep 05, 2019 8.090 8.195 8.050 8.090 428,976 +0.13(+1.63%)
Sep 04, 2019 8.020 8.060 7.920 7.960 651,252 +0.00(+0.00%)
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.