Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.486 9.530 9.486 9.486 50,181 +0.01(+0.09%)
Sep 27, 2019 9.486 9.573 9.451 9.477 88,808 -0.05(-0.55%)
Sep 26, 2019 9.564 9.573 9.495 9.530 7,784 -0.07(-0.72%)
Sep 25, 2019 9.495 9.616 9.495 9.599 17,274 -0.07(-0.72%)
Sep 24, 2019 9.870 9.870 9.617 9.669 6,391 -0.20(-2.03%)
Sep 23, 2019 9.905 9.905 9.847 9.870 27,068 -0.03(-0.35%)
Sep 20, 2019 10.00 10.00 9.905 9.905 15,584 -0.18(-1.77%)
Sep 19, 2019 10.03 10.14 10.03 10.08 26,518 -0.09(-0.90%)
Sep 18, 2019 10.26 10.27 10.13 10.18 51,512 -0.22(-2.14%)
Sep 17, 2019 10.36 10.40 10.36 10.40 5,048 +0.00(+0.04%)
Sep 16, 2019 10.35 10.42 10.35 10.39 5,893 -0.03(-0.25%)
Sep 13, 2019 10.41 10.42 10.38 10.42 4,812 +0.00(+0.00%)
Sep 12, 2019 10.39 10.52 10.39 10.42 14,923 -0.10(-0.91%)
Sep 11, 2019 10.42 10.52 10.42 10.52 17,733 +0.18(+1.77%)
Sep 10, 2019 10.37 10.42 10.31 10.33 295,604 +0.00(+0.00%)
Sep 09, 2019 10.23 10.36 10.18 10.33 342,094 +0.29(+2.87%)
Sep 06, 2019 9.992 10.10 9.992 10.04 39,763 +0.10(+1.05%)
Sep 05, 2019 9.957 10.03 9.931 9.940 21,593 +0.07(+0.71%)
Sep 04, 2019 9.852 9.896 9.852 9.870 12,962 +0.10(+0.98%)
Sep 03, 2019 9.678 9.774 9.678 9.774 16,330 +0.08(+0.81%)
Aug 30, 2019 9.608 9.717 9.608 9.695 23,605 +0.17(+1.74%)
Aug 29, 2019 9.451 9.564 9.451 9.530 32,564 +0.12(+1.25%)
Aug 28, 2019 9.377 9.426 9.377 9.412 4,935 +0.03(+0.33%)
Aug 27, 2019 9.495 9.495 9.381 9.381 7,658 +0.02(+0.19%)
Aug 26, 2019 9.311 9.368 9.311 9.364 3,506 +0.14(+1.51%)
Aug 23, 2019 9.381 9.425 9.207 9.224 22,230 -0.16(-1.67%)
Aug 22, 2019 9.530 9.530 9.364 9.381 9,627 -0.13(-1.38%)
Aug 21, 2019 9.521 9.521 9.460 9.512 15,752 +0.05(+0.55%)
Aug 20, 2019 9.442 9.547 9.442 9.460 7,150 -0.01(-0.09%)
Aug 19, 2019 9.495 9.521 9.468 9.468 4,310 +0.00(+0.00%)
Aug 16, 2019 9.512 9.512 9.425 9.468 29,220 +0.10(+1.12%)
Aug 15, 2019 9.372 9.390 9.318 9.364 10,933 -0.04(-0.46%)
Aug 14, 2019 9.442 9.468 9.399 9.407 131,075 -0.31(-3.14%)
Aug 13, 2019 9.425 9.774 9.425 9.713 27,908 +0.15(+1.55%)
Aug 12, 2019 9.512 9.599 9.512 9.564 22,160 -0.15(-1.53%)
Aug 09, 2019 9.748 9.774 9.678 9.713 17,647 -0.21(-2.11%)
Aug 08, 2019 9.826 9.922 9.826 9.922 18,961 +0.16(+1.61%)
Aug 07, 2019 9.660 9.791 9.617 9.765 38,430 -0.04(-0.44%)
Aug 06, 2019 9.852 9.852 9.739 9.809 20,707 -0.07(-0.71%)
Aug 05, 2019 9.975 9.975 9.800 9.879 30,088 -0.37(-3.58%)
Aug 02, 2019 10.33 10.33 10.21 10.25 18,563 -0.03(-0.34%)
Aug 01, 2019 10.64 10.66 10.27 10.28 43,105 -0.49(-4.54%)
Jul 31, 2019 10.82 10.89 10.68 10.77 158,456 -0.13(-1.20%)
Jul 30, 2019 10.94 10.94 10.84 10.90 7,864 -0.07(-0.62%)
Jul 29, 2019 10.96 11.01 10.96 10.97 7,945 -0.09(-0.82%)
Jul 26, 2019 11.03 11.06 11.02 11.06 11,802 -0.02(-0.15%)
Jul 25, 2019 11.27 11.27 11.07 11.07 16,676 -0.21(-1.86%)
Jul 24, 2019 11.31 11.31 11.26 11.28 20,258 -0.01(-0.08%)
Jul 23, 2019 11.26 11.31 11.26 11.29 41,985 +0.05(+0.47%)
Jul 22, 2019 11.28 11.28 11.24 11.24 8,641 +0.04(+0.39%)
Jul 19, 2019 11.29 11.29 11.20 11.20 9,969 -0.01(-0.12%)
Jul 18, 2019 11.17 11.22 11.16 11.21 9,746 +0.04(+0.35%)
Jul 17, 2019 11.22 11.22 11.17 11.17 11,557 -0.07(-0.61%)
Jul 16, 2019 11.14 11.27 11.14 11.24 6,534 -0.05(-0.40%)
Jul 15, 2019 11.36 11.36 11.26 11.28 5,849 -0.01(-0.08%)
Jul 12, 2019 11.26 11.30 11.25 11.29 11,917 +0.00(+0.00%)
Jul 11, 2019 11.32 11.32 11.26 11.29 10,768 -0.03(-0.23%)
Jul 10, 2019 11.38 11.38 11.30 11.32 14,916 +0.03(+0.31%)
Jul 09, 2019 11.27 11.28 11.22 11.28 19,288 -0.12(-1.03%)
Jul 08, 2019 11.35 11.46 11.35 11.40 28,049 -0.00(-0.04%)
Jul 05, 2019 11.45 11.45 11.36 11.41 16,042 -0.06(-0.55%)
Jul 03, 2019 11.47 11.47 11.46 11.47 2,750 -0.06(-0.52%)
Jul 02, 2019 11.59 11.59 11.52 11.53 26,061 -0.16(-1.41%)
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.