Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.030 8.070 7.970 7.980 464,400 -0.01(-0.13%)
Aug 29, 2019 8.000 8.070 7.990 7.990 375,317 +0.08(+1.01%)
Aug 28, 2019 7.830 7.970 7.820 7.910 1,030,732 +0.07(+0.89%)
Aug 27, 2019 8.010 8.010 7.830 7.840 834,182 -0.12(-1.51%)
Aug 26, 2019 7.960 8.040 7.950 7.960 587,708 +0.11(+1.40%)
Aug 23, 2019 8.000 8.110 7.820 7.850 919,300 -0.18(-2.24%)
Aug 22, 2019 7.880 8.055 7.880 8.030 914,417 +0.24(+3.08%)
Aug 21, 2019 7.640 7.905 7.580 7.790 639,976 +0.25(+3.32%)
Aug 20, 2019 7.750 7.750 7.490 7.540 1,061,247 -0.22(-2.84%)
Aug 19, 2019 7.760 7.880 7.690 7.760 595,442 +0.13(+1.70%)
Aug 16, 2019 7.440 7.808 7.440 7.630 549,100 +0.25(+3.39%)
Aug 15, 2019 7.160 7.420 7.110 7.380 772,995 +0.39(+5.58%)
Aug 14, 2019 7.180 7.230 6.970 6.990 615,681 -0.33(-4.51%)
Aug 13, 2019 7.310 7.400 7.250 7.320 476,509 -0.02(-0.27%)
Aug 12, 2019 7.220 7.430 7.220 7.340 476,744 +0.02(+0.27%)
Aug 09, 2019 7.340 7.350 7.220 7.320 371,100 -0.09(-1.21%)
Aug 08, 2019 6.460 7.435 6.311 7.410 665,350 +0.33(+4.66%)
Aug 07, 2019 7.060 7.100 6.890 7.080 611,212 -0.08(-1.12%)
Aug 06, 2019 7.080 7.190 6.900 7.160 670,247 +0.11(+1.56%)
Aug 05, 2019 7.230 7.230 6.985 7.050 575,323 -0.33(-4.47%)
Aug 02, 2019 7.630 7.680 7.325 7.380 558,300 -0.30(-3.91%)
Aug 01, 2019 8.120 8.120 7.650 7.680 696,692 -0.47(-5.77%)
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%)
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.