Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.140 8.245 8.050 8.170 114,607 -0.02(-0.24%)
Oct 30, 2019 8.550 8.550 8.160 8.190 54,669 -0.28(-3.31%)
Oct 29, 2019 8.510 8.599 8.355 8.470 71,561 -0.04(-0.47%)
Oct 28, 2019 8.150 8.740 8.150 8.510 96,597 +0.36(+4.42%)
Oct 25, 2019 7.910 8.220 7.740 8.150 61,100 +0.25(+3.16%)
Oct 24, 2019 7.930 8.000 7.620 7.900 63,647 -0.01(-0.13%)
Oct 23, 2019 7.910 8.000 7.720 7.910 54,724 -0.01(-0.13%)
Oct 22, 2019 8.210 8.270 7.710 7.920 134,871 -0.28(-3.41%)
Oct 21, 2019 8.050 8.280 7.809 8.200 106,327 +0.22(+2.76%)
Oct 18, 2019 7.410 8.000 7.280 7.980 134,700 +0.51(+6.83%)
Oct 17, 2019 7.780 7.890 7.300 7.470 107,387 -0.29(-3.74%)
Oct 16, 2019 7.500 7.960 6.480 7.760 116,941 +0.24(+3.19%)
Oct 15, 2019 6.990 7.530 6.980 7.520 108,411 +0.53(+7.58%)
Oct 14, 2019 6.480 6.990 6.480 6.990 98,763 +0.46(+7.04%)
Oct 11, 2019 6.330 6.710 6.330 6.530 81,300 +0.27(+4.31%)
Oct 10, 2019 6.260 6.310 6.090 6.260 72,811 +0.03(+0.48%)
Oct 09, 2019 6.260 6.320 6.150 6.230 91,995 +0.03(+0.48%)
Oct 08, 2019 6.320 6.320 6.110 6.200 83,607 -0.16(-2.52%)
Oct 07, 2019 6.590 6.590 6.310 6.360 70,188 -0.19(-2.90%)
Oct 04, 2019 6.580 6.670 6.480 6.550 55,400 -0.01(-0.15%)
Oct 03, 2019 6.640 6.770 6.440 6.560 105,037 -0.06(-0.91%)
Oct 02, 2019 6.420 6.690 6.410 6.620 145,423 +0.01(+0.15%)
Oct 01, 2019 6.810 7.030 6.570 6.610 138,886 -0.24(-3.50%)
Sep 30, 2019 6.960 7.070 6.840 6.850 96,171 -0.09(-1.30%)
Sep 27, 2019 7.140 7.260 6.920 6.940 53,300 -0.16(-2.25%)
Sep 26, 2019 7.120 7.190 7.027 7.100 80,646 -0.03(-0.42%)
Sep 25, 2019 7.300 7.340 7.060 7.130 90,699 -0.21(-2.86%)
Sep 24, 2019 7.570 7.570 7.320 7.340 97,787 -0.24(-3.17%)
Sep 23, 2019 7.510 7.720 7.470 7.580 109,708 -0.01(-0.13%)
Sep 20, 2019 7.680 7.790 7.500 7.590 188,400 -0.11(-1.43%)
Sep 19, 2019 7.980 8.230 7.660 7.700 89,104 -0.22(-2.78%)
Sep 18, 2019 8.120 8.120 7.731 7.920 130,393 -0.18(-2.22%)
Sep 17, 2019 8.480 8.630 8.070 8.100 137,331 -0.38(-4.48%)
Sep 16, 2019 8.040 8.720 8.040 8.480 196,892 +0.45(+5.60%)
Sep 13, 2019 7.100 8.060 7.100 8.030 273,400 +0.97(+13.74%)
Sep 12, 2019 7.120 7.160 6.970 7.060 360,450 -0.03(-0.42%)
Sep 11, 2019 7.160 7.200 6.990 7.090 206,210 -0.04(-0.56%)
Sep 10, 2019 6.990 7.220 6.970 7.130 156,064 +0.13(+1.86%)
Sep 09, 2019 7.110 7.170 6.910 7.000 93,486 -0.08(-1.13%)
Sep 06, 2019 7.120 7.220 7.000 7.080 126,100 -0.01(-0.14%)
Sep 05, 2019 7.050 7.150 6.990 7.090 111,458 +0.11(+1.58%)
Sep 04, 2019 7.100 7.100 6.940 6.980 88,178 -0.06(-0.85%)
Sep 03, 2019 7.400 7.430 6.910 7.040 98,126 -0.42(-5.63%)
Aug 30, 2019 7.500 7.540 7.350 7.460 142,700 +0.01(+0.13%)
Aug 29, 2019 7.280 7.490 7.140 7.450 159,707 +0.26(+3.62%)
Aug 28, 2019 7.040 7.370 7.010 7.190 116,860 +0.13(+1.84%)
Aug 27, 2019 7.100 7.290 7.033 7.060 190,027 +0.01(+0.14%)
Aug 26, 2019 7.220 7.250 6.950 7.050 148,438 -0.12(-1.67%)
Aug 23, 2019 7.500 7.500 7.080 7.170 243,000 -0.36(-4.78%)
Aug 22, 2019 7.810 7.840 7.530 7.530 59,302 -0.27(-3.46%)
Aug 21, 2019 7.450 7.940 7.320 7.800 186,600 +0.42(+5.69%)
Aug 20, 2019 7.390 7.540 7.340 7.380 61,989 -0.03(-0.40%)
Aug 19, 2019 7.340 7.440 7.230 7.410 50,424 +0.13(+1.79%)
Aug 16, 2019 7.040 7.330 7.021 7.280 97,400 +0.31(+4.45%)
Aug 15, 2019 7.070 7.070 6.890 6.970 73,778 -0.07(-0.99%)
Aug 14, 2019 7.280 7.296 7.030 7.040 90,982 -0.30(-4.09%)
Aug 13, 2019 7.120 7.360 7.010 7.340 93,116 +0.24(+3.38%)
Aug 12, 2019 7.150 7.240 6.990 7.100 67,090 -0.08(-1.11%)
Aug 09, 2019 7.400 7.440 7.100 7.180 80,400 -0.24(-3.23%)
Aug 08, 2019 7.390 7.500 7.300 7.420 80,867 +0.08(+1.09%)
Aug 07, 2019 7.400 7.500 7.240 7.340 155,841 -0.13(-1.74%)
Aug 06, 2019 7.280 7.500 7.180 7.470 162,423 +0.18(+2.47%)
Aug 05, 2019 7.530 7.550 7.250 7.290 337,837 -0.38(-4.95%)
Aug 02, 2019 7.730 7.730 7.030 7.670 255,400 +0.71(+10.20%)
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.