Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 7.440 7.500 7.180 7.230 837,860 -0.14(-1.90%)
Jun 28, 2019 7.180 7.440 7.130 7.370 1,935,300 +0.19(+2.65%)
Jun 27, 2019 6.980 7.180 6.950 7.180 655,688 +0.24(+3.46%)
Jun 26, 2019 7.110 7.130 6.920 6.940 1,054,553 -0.11(-1.56%)
Jun 25, 2019 7.090 7.090 6.980 7.050 1,643,854 -0.05(-0.70%)
Jun 24, 2019 7.160 7.200 7.030 7.100 1,190,515 -0.02(-0.28%)
Jun 21, 2019 7.100 7.190 6.995 7.120 2,533,100 -0.01(-0.14%)
Jun 20, 2019 7.000 7.140 6.880 7.130 1,204,559 +0.13(+1.86%)
Jun 19, 2019 6.880 7.000 6.810 7.000 1,138,200 +0.16(+2.34%)
Jun 18, 2019 6.890 6.980 6.740 6.840 938,313 +0.01(+0.15%)
Jun 17, 2019 6.690 6.885 6.640 6.830 1,463,825 +0.14(+2.09%)
Jun 14, 2019 6.830 6.880 6.650 6.690 1,710,300 -0.21(-3.04%)
Jun 13, 2019 6.840 6.970 6.790 6.900 957,534 +0.12(+1.77%)
Jun 12, 2019 6.860 6.870 6.610 6.780 1,265,867 -0.12(-1.74%)
Jun 11, 2019 7.020 7.110 6.870 6.900 1,020,833 -0.04(-0.58%)
Jun 10, 2019 7.100 7.180 6.910 6.940 896,269 -0.18(-2.53%)
Jun 07, 2019 7.130 7.240 7.050 7.120 930,800 +0.03(+0.42%)
Jun 06, 2019 6.920 7.130 6.894 7.090 1,108,372 +0.16(+2.31%)
Jun 05, 2019 7.440 7.580 6.680 6.930 3,631,993 -0.51(-6.85%)
Jun 04, 2019 7.190 7.500 7.140 7.440 1,898,064 +0.26(+3.62%)
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.