Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.880 6.880 6.760 6.760 118,100 -0.12(-1.74%)
Dec 30, 2019 6.710 6.880 6.680 6.880 119,878 +0.18(+2.69%)
Dec 27, 2019 6.740 6.740 6.650 6.700 361,400 -0.15(-2.19%)
Dec 26, 2019 6.910 6.930 6.828 6.850 119,485 -0.06(-0.87%)
Dec 24, 2019 6.940 6.955 6.900 6.910 87,500 -0.09(-1.27%)
Dec 23, 2019 7.080 7.080 6.965 6.999 156,032 -0.13(-1.78%)
Dec 20, 2019 7.120 7.160 7.090 7.126 119,300 -0.05(-0.75%)
Dec 19, 2019 7.280 7.280 7.140 7.180 86,136 -0.07(-0.97%)
Dec 18, 2019 7.260 7.300 7.210 7.250 100,539 -0.01(-0.14%)
Dec 17, 2019 7.300 7.330 7.227 7.260 109,626 -0.07(-0.95%)
Dec 16, 2019 7.360 7.370 7.240 7.330 190,421 -0.14(-1.84%)
Dec 13, 2019 7.550 7.570 7.375 7.468 193,900 -0.20(-2.64%)
Dec 12, 2019 7.710 7.730 7.520 7.670 271,993 -0.30(-3.76%)
Dec 11, 2019 8.200 8.250 7.941 7.970 173,922 -0.47(-5.57%)
Dec 10, 2019 8.480 8.530 8.400 8.440 57,876 -0.07(-0.82%)
Dec 09, 2019 8.410 8.520 8.390 8.510 91,666 -0.04(-0.47%)
Dec 06, 2019 8.750 8.750 8.510 8.550 148,200 -0.34(-3.82%)
Dec 05, 2019 8.840 8.940 8.820 8.890 122,525 +0.05(+0.57%)
Dec 04, 2019 8.870 8.900 8.780 8.840 101,301 -0.31(-3.39%)
Dec 03, 2019 9.030 9.235 9.030 9.150 189,093 +0.30(+3.39%)
Dec 02, 2019 8.690 8.870 8.690 8.850 106,506 +0.07(+0.80%)
Nov 29, 2019 8.690 8.810 8.650 8.780 133,100 +0.25(+2.93%)
Nov 27, 2019 8.610 8.670 8.520 8.530 95,500 +0.00(+0.00%)
Nov 26, 2019 8.570 8.680 8.530 8.530 265,912 +0.30(+3.65%)
Nov 25, 2019 8.380 8.380 8.230 8.230 107,737 -0.15(-1.79%)
Nov 22, 2019 8.290 8.465 8.290 8.380 79,700 +0.03(+0.36%)
Nov 21, 2019 8.450 8.450 8.330 8.350 77,798 -0.15(-1.76%)
Nov 20, 2019 8.510 8.550 8.380 8.500 189,442 +0.09(+1.07%)
Nov 19, 2019 8.340 8.440 8.260 8.410 99,057 -0.02(-0.24%)
Nov 18, 2019 8.520 8.590 8.400 8.430 117,455 +0.14(+1.69%)
Nov 15, 2019 8.470 8.470 8.230 8.290 105,500 -0.26(-3.04%)
Nov 14, 2019 8.720 8.730 8.480 8.550 191,054 +0.05(+0.59%)
Nov 13, 2019 8.630 8.630 8.440 8.500 226,294 -0.01(-0.12%)
Nov 12, 2019 8.307 8.510 8.290 8.510 318,075 +0.32(+3.91%)
Nov 11, 2019 8.300 8.300 8.160 8.190 241,103 +0.13(+1.61%)
Nov 08, 2019 8.120 8.220 8.045 8.060 242,500 +0.23(+2.94%)
Nov 07, 2019 7.810 7.870 7.700 7.830 433,841 -0.23(-2.85%)
Nov 06, 2019 8.110 8.180 8.000 8.060 360,795 +0.02(+0.25%)
Nov 05, 2019 8.160 8.240 8.040 8.040 160,485 -0.02(-0.25%)
Nov 04, 2019 8.110 8.110 8.000 8.060 195,615 -0.22(-2.66%)
Nov 01, 2019 8.620 8.620 8.230 8.280 636,900 -0.73(-8.10%)
Oct 31, 2019 8.820 9.150 8.820 9.010 386,437 +0.31(+3.56%)
Oct 30, 2019 8.900 8.960 8.700 8.700 309,987 -0.33(-3.65%)
Oct 29, 2019 9.070 9.090 8.935 9.030 183,289 -0.10(-1.04%)
Oct 28, 2019 8.990 9.170 8.910 9.125 174,398 +0.10(+1.05%)
Oct 25, 2019 9.280 9.280 9.006 9.030 191,400 -0.25(-2.69%)
Oct 24, 2019 9.360 9.408 9.270 9.280 216,143 -0.35(-3.63%)
Oct 23, 2019 9.820 9.820 9.590 9.630 68,740 -0.21(-2.13%)
Oct 22, 2019 9.930 9.960 9.730 9.840 153,172 -0.21(-2.09%)
Oct 21, 2019 10.12 10.22 10.04 10.05 22,104 -0.31(-3.00%)
Oct 18, 2019 10.21 10.42 10.18 10.36 55,400 +0.12(+1.18%)
Oct 17, 2019 10.26 10.35 10.19 10.24 47,878 -0.05(-0.49%)
Oct 16, 2019 10.49 10.53 10.26 10.29 74,441 -0.46(-4.28%)
Oct 15, 2019 10.97 11.04 10.70 10.75 33,701 -0.21(-1.92%)
Oct 14, 2019 10.81 10.99 10.79 10.96 111,434 +0.44(+4.18%)
Oct 11, 2019 10.50 10.70 10.38 10.52 65,700 -0.15(-1.41%)
Oct 10, 2019 10.97 10.99 10.62 10.67 81,188 -0.48(-4.30%)
Oct 09, 2019 10.98 11.18 10.95 11.15 57,880 -0.12(-1.06%)
Oct 08, 2019 11.33 11.38 11.13 11.27 133,269 +0.26(+2.36%)
Oct 07, 2019 11.00 11.04 10.86 11.01 178,649 -0.06(-0.54%)
Oct 04, 2019 11.03 11.18 11.01 11.07 72,000 -0.08(-0.72%)
Oct 03, 2019 11.34 11.51 11.10 11.15 318,275 +0.01(+0.09%)
Oct 02, 2019 10.94 11.33 10.93 11.14 213,882 +0.30(+2.76%)
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.