Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.190 8.270 8.140 8.150 688,897 -0.04(-0.49%)
Jul 30, 2019 8.060 8.210 7.980 8.190 656,570 +0.02(+0.24%)
Jul 29, 2019 8.260 8.310 8.150 8.170 441,332 -0.11(-1.33%)
Jul 26, 2019 8.210 8.300 8.140 8.280 575,600 +0.11(+1.35%)
Jul 25, 2019 8.190 8.200 8.082 8.170 665,732 -0.03(-0.37%)
Jul 24, 2019 7.920 8.200 7.920 8.200 348,410 +0.24(+3.02%)
Jul 23, 2019 7.970 8.010 7.900 7.960 281,302 +0.02(+0.25%)
Jul 22, 2019 8.020 8.070 7.810 7.940 569,635 -0.07(-0.87%)
Jul 19, 2019 8.030 8.130 8.000 8.010 232,400 -0.06(-0.74%)
Jul 18, 2019 8.130 8.160 8.000 8.070 344,142 -0.06(-0.74%)
Jul 17, 2019 8.160 8.180 8.025 8.130 571,738 -0.03(-0.37%)
Jul 16, 2019 8.140 8.300 8.130 8.160 667,001 -0.08(-0.97%)
Jul 15, 2019 8.350 8.355 8.190 8.240 491,349 -0.08(-0.96%)
Jul 12, 2019 8.270 8.350 8.260 8.320 398,900 +0.04(+0.48%)
Jul 11, 2019 8.330 8.400 8.230 8.280 395,989 -0.06(-0.72%)
Jul 10, 2019 8.460 8.510 8.330 8.340 457,309 -0.10(-1.18%)
Jul 09, 2019 8.440 8.490 8.340 8.440 841,046 -0.06(-0.71%)
Jul 08, 2019 8.680 8.690 8.480 8.500 710,286 -0.24(-2.75%)
Jul 05, 2019 8.450 8.750 8.440 8.740 649,700 +0.27(+3.19%)
Jul 03, 2019 8.320 8.510 8.320 8.470 650,400 +0.16(+1.93%)
Jul 02, 2019 8.360 8.360 8.210 8.310 507,394 -0.04(-0.48%)
Jul 01, 2019 8.460 8.490 8.280 8.350 664,136 -0.05(-0.60%)
Jun 28, 2019 8.230 8.400 8.230 8.400 1,695,100 +0.17(+2.07%)
Jun 27, 2019 8.150 8.250 8.150 8.230 429,476 +0.08(+0.98%)
Jun 26, 2019 8.200 8.220 8.090 8.150 745,891 -0.01(-0.12%)
Jun 25, 2019 8.130 8.260 8.095 8.160 978,512 +0.01(+0.12%)
Jun 24, 2019 8.170 8.180 8.060 8.150 631,261 -0.05(-0.61%)
Jun 21, 2019 8.260 8.300 8.150 8.200 1,999,600 -0.09(-1.09%)
Jun 20, 2019 8.300 8.310 8.190 8.290 627,297 +0.04(+0.48%)
Jun 19, 2019 8.190 8.280 8.190 8.250 572,879 +0.04(+0.49%)
Jun 18, 2019 8.020 8.210 8.010 8.210 701,844 +0.19(+2.37%)
Jun 17, 2019 8.060 8.090 7.920 8.020 607,012 -0.04(-0.50%)
Jun 14, 2019 8.200 8.200 8.050 8.060 391,600 -0.13(-1.59%)
Jun 13, 2019 8.250 8.300 8.140 8.190 403,167 +0.00(+0.00%)
Jun 12, 2019 8.310 8.320 8.180 8.190 375,684 -0.17(-2.03%)
Jun 11, 2019 8.340 8.390 8.200 8.360 990,305 +0.05(+0.60%)
Jun 10, 2019 8.230 8.430 8.230 8.310 565,585 +0.13(+1.59%)
Jun 07, 2019 8.260 8.360 8.140 8.180 620,600 -0.09(-1.09%)
Jun 06, 2019 8.380 8.435 8.210 8.270 462,013 -0.13(-1.55%)
Jun 05, 2019 8.460 8.490 8.300 8.400 624,469 -0.07(-0.83%)
Jun 04, 2019 8.260 8.470 8.230 8.470 2,063,138 +0.31(+3.80%)
Jun 03, 2019 7.940 8.185 7.880 8.160 1,459,963 +0.21(+2.64%)
May 31, 2019 8.160 8.210 7.940 7.950 525,200 -0.33(-3.99%)
May 30, 2019 8.470 8.550 8.240 8.280 549,483 -0.19(-2.24%)
May 29, 2019 8.550 8.550 8.430 8.470 951,495 -0.10(-1.17%)
May 28, 2019 8.650 8.720 8.560 8.570 712,445 -0.09(-1.04%)
May 24, 2019 8.590 8.680 8.580 8.660 557,600 +0.11(+1.29%)
May 23, 2019 8.720 8.730 8.530 8.550 776,433 -0.27(-3.06%)
May 22, 2019 8.830 8.880 8.810 8.820 372,643 -0.06(-0.68%)
May 21, 2019 8.770 8.885 8.770 8.880 571,455 +0.14(+1.60%)
May 20, 2019 8.680 8.800 8.660 8.740 534,568 +0.06(+0.69%)
May 17, 2019 8.730 8.820 8.660 8.680 804,200 -0.15(-1.70%)
May 16, 2019 8.600 8.960 8.600 8.830 884,675 +0.27(+3.15%)
May 15, 2019 8.450 8.600 8.440 8.560 990,603 +0.02(+0.23%)
May 14, 2019 8.420 8.630 8.420 8.540 973,015 +0.10(+1.18%)
May 13, 2019 8.390 8.475 8.310 8.440 729,938 -0.09(-1.06%)
May 10, 2019 8.540 8.600 8.470 8.530 1,488,700 -0.07(-0.81%)
May 09, 2019 8.710 8.730 8.440 8.600 1,261,504 -0.14(-1.60%)
May 08, 2019 8.610 8.930 8.450 8.740 1,605,402 +0.35(+4.17%)
May 07, 2019 8.500 8.600 8.350 8.390 554,059 -0.21(-2.44%)
May 06, 2019 8.320 8.620 8.290 8.600 492,404 +0.10(+1.18%)
May 03, 2019 8.430 8.580 8.400 8.500 1,186,600 +0.11(+1.31%)
May 02, 2019 8.420 8.500 8.330 8.390 411,180 -0.02(-0.24%)
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.