Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.985 8.075 7.961 8.075 151,190 +0.08(+0.96%)
Nov 27, 2019 7.895 8.010 7.895 7.998 194,588 +0.08(+1.06%)
Nov 26, 2019 7.760 7.940 7.744 7.914 296,682 +0.14(+1.82%)
Nov 25, 2019 7.567 7.798 7.567 7.773 353,766 +0.21(+2.72%)
Nov 22, 2019 7.567 7.631 7.528 7.567 218,386 +0.05(+0.60%)
Nov 21, 2019 7.683 7.695 7.445 7.522 348,350 -0.12(-1.60%)
Nov 20, 2019 7.554 7.644 7.554 7.644 264,602 +0.09(+1.19%)
Nov 19, 2019 7.515 7.560 7.506 7.554 347,633 +0.05(+0.69%)
Nov 18, 2019 7.515 7.515 7.490 7.503 213,155 +0.01(+0.17%)
Nov 15, 2019 7.522 7.522 7.490 7.490 111,682 -0.01(-0.09%)
Nov 14, 2019 7.496 7.522 7.461 7.496 146,563 +0.01(+0.09%)
Nov 13, 2019 7.458 7.512 7.432 7.490 186,897 +0.02(+0.22%)
Nov 12, 2019 7.448 7.486 7.429 7.474 207,255 +0.03(+0.43%)
Nov 11, 2019 7.429 7.470 7.429 7.442 144,965 -0.01(-0.17%)
Nov 08, 2019 7.455 7.480 7.429 7.455 177,987 +0.01(+0.09%)
Nov 07, 2019 7.480 7.480 7.429 7.448 153,658 -0.02(-0.26%)
Nov 06, 2019 7.435 7.480 7.378 7.467 193,818 +0.02(+0.26%)
Nov 05, 2019 7.448 7.474 7.429 7.448 188,188 +0.02(+0.26%)
Nov 04, 2019 7.397 7.455 7.372 7.429 374,123 +0.06(+0.78%)
Nov 01, 2019 7.365 7.372 7.321 7.372 251,691 +0.05(+0.70%)
Oct 31, 2019 7.340 7.359 7.301 7.321 170,223 -0.01(-0.09%)
Oct 30, 2019 7.321 7.359 7.289 7.327 159,941 +0.01(+0.09%)
Oct 29, 2019 7.327 7.346 7.308 7.321 218,923 -0.02(-0.26%)
Oct 28, 2019 7.340 7.384 7.333 7.340 155,329 +0.02(+0.26%)
Oct 25, 2019 7.327 7.353 7.314 7.321 170,146 -0.03(-0.43%)
Oct 24, 2019 7.359 7.368 7.322 7.353 135,832 -0.01(-0.09%)
Oct 23, 2019 7.327 7.384 7.314 7.359 200,465 +0.02(+0.26%)
Oct 22, 2019 7.308 7.364 7.308 7.340 135,286 +0.03(+0.35%)
Oct 21, 2019 7.333 7.353 7.311 7.314 219,752 +0.01(+0.09%)
Oct 18, 2019 7.308 7.333 7.282 7.308 165,599 -0.02(-0.26%)
Oct 17, 2019 7.250 7.353 7.244 7.327 116,640 +0.03(+0.44%)
Oct 16, 2019 7.301 7.327 7.295 7.295 190,424 +0.00(+0.04%)
Oct 15, 2019 7.260 7.336 7.241 7.292 219,193 +0.03(+0.44%)
Oct 14, 2019 7.286 7.305 7.241 7.260 159,631 -0.03(-0.35%)
Oct 11, 2019 7.292 7.349 7.286 7.286 238,761 +0.04(+0.52%)
Oct 10, 2019 7.248 7.279 7.235 7.248 180,495 +0.03(+0.44%)
Oct 09, 2019 7.229 7.267 7.191 7.216 190,999 -0.02(-0.26%)
Oct 08, 2019 7.241 7.260 7.222 7.235 133,688 -0.01(-0.09%)
Oct 07, 2019 7.203 7.273 7.178 7.241 126,043 +0.04(+0.53%)
Oct 04, 2019 7.153 7.210 7.153 7.203 73,525 +0.04(+0.53%)
Oct 03, 2019 7.184 7.248 7.140 7.165 160,507 -0.01(-0.18%)
Oct 02, 2019 7.260 7.270 7.140 7.178 289,089 -0.09(-1.22%)
Oct 01, 2019 7.374 7.393 7.241 7.267 217,454 -0.07(-0.95%)
Sep 30, 2019 7.368 7.404 7.336 7.336 190,827 -0.01(-0.09%)
Sep 27, 2019 7.387 7.399 7.343 7.343 119,855 -0.01(-0.17%)
Sep 26, 2019 7.349 7.393 7.336 7.355 112,181 +0.01(+0.09%)
Sep 25, 2019 7.374 7.380 7.336 7.349 152,035 -0.03(-0.34%)
Sep 24, 2019 7.412 7.418 7.355 7.374 150,822 -0.03(-0.34%)
Sep 23, 2019 7.387 7.431 7.376 7.399 158,728 -0.01(-0.17%)
Sep 20, 2019 7.330 7.412 7.330 7.412 280,979 +0.08(+1.03%)
Sep 19, 2019 7.361 7.393 7.324 7.336 210,269 -0.03(-0.34%)
Sep 18, 2019 7.355 7.368 7.330 7.361 196,068 +0.01(+0.09%)
Sep 17, 2019 7.406 7.412 7.330 7.355 235,610 +0.00(+0.00%)
Sep 16, 2019 7.368 7.387 7.328 7.355 180,419 -0.01(-0.13%)
Sep 13, 2019 7.340 7.382 7.340 7.365 268,446 +0.04(+0.51%)
Sep 12, 2019 7.346 7.371 7.302 7.327 275,154 +0.03(+0.43%)
Sep 11, 2019 7.302 7.321 7.277 7.296 199,795 +0.01(+0.09%)
Sep 10, 2019 7.321 7.358 7.271 7.289 141,299 -0.03(-0.43%)
Sep 09, 2019 7.296 7.327 7.264 7.321 150,221 +0.04(+0.52%)
Sep 06, 2019 7.289 7.318 7.214 7.283 233,216 +0.02(+0.26%)
Sep 05, 2019 7.158 7.264 7.152 7.264 389,316 +0.13(+1.85%)
Sep 04, 2019 7.107 7.164 7.107 7.133 156,507 +0.03(+0.35%)
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.