Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.910 7.930 7.520 7.615 1,028,827 -0.26(-3.36%)
Sep 27, 2019 8.200 8.220 7.765 7.880 899,000 -0.30(-3.67%)
Sep 26, 2019 8.180 8.235 8.120 8.180 955,374 -0.04(-0.49%)
Sep 25, 2019 8.030 8.270 7.950 8.220 875,815 +0.16(+1.99%)
Sep 24, 2019 8.110 8.220 8.040 8.060 709,776 -0.01(-0.12%)
Sep 23, 2019 7.920 8.130 7.880 8.070 818,731 +0.07(+0.88%)
Sep 20, 2019 7.960 8.030 7.830 8.000 1,421,800 +0.05(+0.63%)
Sep 19, 2019 7.940 8.130 7.880 7.950 776,911 +0.05(+0.63%)
Sep 18, 2019 8.130 8.180 7.790 7.900 865,313 -0.25(-3.07%)
Sep 17, 2019 8.310 8.310 8.080 8.150 871,909 -0.24(-2.86%)
Sep 16, 2019 8.340 8.480 8.230 8.390 824,221 -0.03(-0.36%)
Sep 13, 2019 8.420 8.490 8.195 8.420 764,300 +0.05(+0.60%)
Sep 12, 2019 8.510 8.540 8.340 8.370 1,344,182 -0.13(-1.53%)
Sep 11, 2019 8.320 8.570 8.240 8.500 1,912,758 +0.25(+3.03%)
Sep 10, 2019 8.140 8.270 8.070 8.250 1,331,272 +0.07(+0.86%)
Sep 09, 2019 8.200 8.200 8.070 8.180 867,734 +0.02(+0.25%)
Sep 06, 2019 7.870 8.180 7.795 8.160 978,800 +0.27(+3.42%)
Sep 05, 2019 7.820 7.980 7.780 7.890 763,568 +0.17(+2.20%)
Sep 04, 2019 7.480 7.780 7.480 7.720 605,910 +0.22(+2.93%)
Sep 03, 2019 7.460 7.535 7.380 7.500 640,377 -0.03(-0.40%)
Aug 30, 2019 7.660 7.660 7.465 7.530 472,600 -0.11(-1.44%)
Aug 29, 2019 7.550 7.750 7.550 7.640 455,793 +0.13(+1.73%)
Aug 28, 2019 7.350 7.540 7.270 7.510 529,874 +0.13(+1.76%)
Aug 27, 2019 7.460 7.500 7.350 7.380 584,132 -0.03(-0.40%)
Aug 26, 2019 7.400 7.550 7.240 7.410 642,851 +0.01(+0.14%)
Aug 23, 2019 7.730 7.765 7.385 7.400 774,100 -0.25(-3.27%)
Aug 22, 2019 7.700 7.710 7.575 7.650 361,591 -0.04(-0.52%)
Aug 21, 2019 7.590 7.690 7.520 7.690 479,425 +0.14(+1.85%)
Aug 20, 2019 7.400 7.580 7.370 7.550 748,806 +0.10(+1.34%)
Aug 19, 2019 7.420 7.480 7.380 7.450 952,847 +0.02(+0.27%)
Aug 16, 2019 7.400 7.490 7.290 7.430 739,300 +0.13(+1.78%)
Aug 15, 2019 7.370 7.375 7.245 7.300 425,141 -0.07(-0.95%)
Aug 14, 2019 7.250 7.420 7.130 7.370 694,304 -0.12(-1.60%)
Aug 13, 2019 7.570 7.790 7.380 7.490 658,550 +0.06(+0.81%)
Aug 12, 2019 7.490 7.550 7.340 7.430 406,016 -0.11(-1.46%)
Aug 09, 2019 7.530 7.580 7.405 7.540 893,600 -0.03(-0.40%)
Aug 08, 2019 7.340 7.570 7.270 7.570 676,849 +0.32(+4.41%)
Aug 07, 2019 7.360 7.360 7.070 7.250 936,148 -0.21(-2.82%)
Aug 06, 2019 7.760 7.800 7.390 7.460 663,648 -0.28(-3.62%)
Aug 05, 2019 7.750 7.940 7.550 7.740 1,249,850 -0.21(-2.64%)
Aug 02, 2019 8.140 8.140 7.590 7.950 1,189,200 -0.29(-3.52%)
Aug 01, 2019 8.150 8.560 8.020 8.240 2,855,749 +0.66(+8.71%)
Jul 31, 2019 7.700 7.840 7.520 7.580 1,118,136 -0.10(-1.30%)
Jul 30, 2019 7.440 7.690 7.385 7.680 808,069 +0.17(+2.26%)
Jul 29, 2019 7.610 7.680 7.400 7.510 723,744 -0.15(-1.96%)
Jul 26, 2019 7.450 7.670 7.430 7.660 643,400 +0.22(+2.96%)
Jul 25, 2019 7.590 7.590 7.355 7.440 560,626 -0.18(-2.36%)
Jul 24, 2019 7.250 7.640 7.250 7.620 775,788 +0.37(+5.10%)
Jul 23, 2019 7.230 7.260 7.155 7.250 729,291 +0.07(+0.97%)
Jul 22, 2019 7.260 7.355 7.160 7.180 537,899 -0.05(-0.69%)
Jul 19, 2019 7.280 7.480 7.220 7.230 1,016,000 -0.10(-1.36%)
Jul 18, 2019 7.420 7.420 7.220 7.330 462,225 -0.13(-1.74%)
Jul 17, 2019 7.480 7.530 7.390 7.460 578,335 -0.02(-0.27%)
Jul 16, 2019 7.370 7.530 7.320 7.480 832,448 +0.10(+1.36%)
Jul 15, 2019 7.380 7.430 7.320 7.380 1,081,579 -0.02(-0.27%)
Jul 12, 2019 7.350 7.445 7.260 7.400 1,173,900 +0.05(+0.68%)
Jul 11, 2019 7.270 7.370 7.250 7.350 861,228 +0.09(+1.24%)
Jul 10, 2019 7.280 7.320 7.160 7.260 589,870 +0.04(+0.55%)
Jul 09, 2019 7.210 7.280 7.180 7.220 941,691 -0.01(-0.14%)
Jul 08, 2019 7.120 7.260 7.090 7.230 590,809 +0.11(+1.54%)
Jul 05, 2019 7.040 7.135 6.980 7.120 729,400 +0.02(+0.28%)
Jul 03, 2019 7.150 7.190 7.090 7.100 448,500 -0.01(-0.14%)
Jul 02, 2019 7.240 7.270 7.030 7.110 922,042 -0.12(-1.66%)
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.