Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.300 8.786 8.180 8.580 962,200 +0.27(+3.25%)
Dec 30, 2019 8.140 8.530 8.110 8.310 1,288,078 +0.09(+1.09%)
Dec 27, 2019 8.280 8.350 8.080 8.220 681,400 -0.06(-0.72%)
Dec 26, 2019 8.530 8.650 8.150 8.280 1,000,156 -0.23(-2.70%)
Dec 24, 2019 8.500 8.680 8.350 8.510 771,200 +0.03(+0.35%)
Dec 23, 2019 8.770 8.830 8.270 8.480 1,804,264 -0.29(-3.31%)
Dec 20, 2019 8.580 8.870 8.560 8.770 2,832,000 +0.19(+2.21%)
Dec 19, 2019 8.490 8.740 8.330 8.580 1,759,398 +0.14(+1.66%)
Dec 18, 2019 8.180 8.500 8.080 8.440 2,429,469 +0.30(+3.69%)
Dec 17, 2019 7.390 8.490 7.290 8.140 5,165,135 +0.65(+8.68%)
Dec 16, 2019 7.580 7.980 7.490 7.490 1,851,807 -0.07(-0.93%)
Dec 13, 2019 7.640 7.665 7.440 7.560 909,000 -0.08(-1.05%)
Dec 12, 2019 7.390 7.680 7.300 7.640 1,140,807 +0.28(+3.80%)
Dec 11, 2019 7.270 7.410 7.160 7.360 1,142,736 -0.02(-0.27%)
Dec 10, 2019 7.540 7.660 7.280 7.380 1,507,728 -0.20(-2.64%)
Dec 09, 2019 7.790 7.790 7.500 7.580 1,447,595 -0.27(-3.44%)
Dec 06, 2019 7.580 7.990 7.570 7.850 1,479,000 +0.30(+3.97%)
Dec 05, 2019 8.070 8.130 7.410 7.550 2,730,631 -0.50(-6.21%)
Dec 04, 2019 8.210 8.410 8.010 8.050 1,337,966 -0.22(-2.66%)
Dec 03, 2019 8.290 8.340 8.010 8.270 1,495,478 -0.12(-1.43%)
Dec 02, 2019 8.540 8.740 8.390 8.390 1,157,077 -0.06(-0.71%)
Nov 29, 2019 8.480 8.620 8.400 8.450 460,600 -0.13(-1.52%)
Nov 27, 2019 8.430 8.630 8.390 8.580 843,900 +0.22(+2.63%)
Nov 26, 2019 8.840 8.840 8.300 8.360 1,432,550 -0.47(-5.32%)
Nov 25, 2019 8.590 8.950 8.530 8.830 1,208,126 +0.28(+3.27%)
Nov 22, 2019 8.380 8.710 8.380 8.550 855,600 +0.08(+0.94%)
Nov 21, 2019 8.260 8.690 8.190 8.470 1,280,950 +0.17(+2.05%)
Nov 20, 2019 8.380 8.760 8.230 8.300 1,969,628 -0.03(-0.36%)
Nov 19, 2019 8.280 8.390 7.840 8.330 2,028,336 +0.28(+3.48%)
Nov 18, 2019 8.610 8.660 7.820 8.050 2,876,734 -0.58(-6.72%)
Nov 15, 2019 8.580 8.870 8.560 8.630 1,664,900 +0.08(+0.94%)
Nov 14, 2019 8.650 9.020 8.530 8.550 1,701,526 -0.11(-1.27%)
Nov 13, 2019 9.420 9.440 8.630 8.660 2,902,751 -0.84(-8.84%)
Nov 12, 2019 9.050 9.860 9.050 9.500 2,170,273 +0.27(+2.93%)
Nov 11, 2019 8.460 9.440 8.320 9.230 3,358,105 -0.11(-1.18%)
Nov 08, 2019 9.570 9.650 8.840 9.340 2,864,700 -0.33(-3.41%)
Nov 07, 2019 9.780 10.14 9.620 9.670 1,712,069 +0.06(+0.62%)
Nov 06, 2019 10.16 10.23 9.610 9.610 1,703,221 -0.52(-5.13%)
Nov 05, 2019 9.900 10.42 9.900 10.13 1,916,149 +0.13(+1.30%)
Nov 04, 2019 9.800 10.04 9.610 10.00 1,816,415 +0.27(+2.77%)
Nov 01, 2019 9.680 9.905 9.270 9.730 3,002,300 +0.10(+1.04%)
Oct 31, 2019 10.29 10.33 9.540 9.630 3,740,051 -0.53(-5.22%)
Oct 30, 2019 12.69 12.95 10.15 10.16 8,226,908 -5.38(-34.62%)
Oct 29, 2019 16.77 16.90 15.51 15.54 1,408,371 -1.28(-7.61%)
Oct 28, 2019 16.38 16.94 16.35 16.82 682,681 +0.52(+3.19%)
Oct 25, 2019 15.64 16.41 15.60 16.30 579,800 +0.57(+3.62%)
Oct 24, 2019 16.43 16.43 15.54 15.73 711,398 -0.52(-3.20%)
Oct 23, 2019 16.13 16.29 15.87 16.25 491,275 +0.15(+0.93%)
Oct 22, 2019 16.02 16.26 15.67 16.10 592,928 +0.09(+0.56%)
Oct 21, 2019 16.03 16.40 15.86 16.01 587,627 +0.15(+0.95%)
Oct 18, 2019 15.95 16.12 15.63 15.86 517,300 -0.19(-1.18%)
Oct 17, 2019 16.39 16.74 16.03 16.05 777,938 -0.22(-1.35%)
Oct 16, 2019 15.59 16.30 15.54 16.27 729,450 +0.64(+4.09%)
Oct 15, 2019 15.87 16.16 15.56 15.63 863,807 -0.13(-0.82%)
Oct 14, 2019 15.66 15.82 15.20 15.76 512,175 -0.07(-0.44%)
Oct 11, 2019 15.12 15.97 15.12 15.83 1,104,700 +0.90(+6.03%)
Oct 10, 2019 15.21 15.33 14.81 14.93 409,942 -0.20(-1.32%)
Oct 09, 2019 15.21 15.31 14.95 15.13 484,500 +0.01(+0.07%)
Oct 08, 2019 15.71 15.84 15.11 15.12 836,207 -0.69(-4.36%)
Oct 07, 2019 15.07 15.93 15.07 15.81 1,114,160 +0.61(+4.01%)
Oct 04, 2019 14.83 15.21 14.82 15.20 404,400 +0.40(+2.70%)
Oct 03, 2019 14.92 14.95 14.27 14.80 437,691 -0.21(-1.40%)
Oct 02, 2019 15.33 15.33 14.88 15.01 580,555 -0.49(-3.16%)
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.