Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.590 7.600 7.265 7.280 1,256,600 -0.35(-4.65%)
Jan 30, 2020 7.650 7.755 7.570 7.635 1,034,211 -0.08(-1.10%)
Jan 29, 2020 7.960 7.980 7.700 7.720 1,577,865 -0.23(-2.89%)
Jan 28, 2020 7.890 8.000 7.845 7.950 830,836 +0.13(+1.66%)
Jan 27, 2020 7.920 8.020 7.820 7.820 1,012,834 -0.26(-3.22%)
Jan 24, 2020 8.350 8.370 8.060 8.080 1,178,500 -0.22(-2.65%)
Jan 23, 2020 8.400 8.400 8.240 8.300 974,578 -0.15(-1.78%)
Jan 22, 2020 8.570 8.600 8.425 8.450 489,162 -0.07(-0.82%)
Jan 21, 2020 8.500 8.560 8.380 8.520 802,178 +0.01(+0.18%)
Jan 17, 2020 8.490 8.590 8.460 8.505 899,100 -0.00(-0.06%)
Jan 16, 2020 8.450 8.560 8.400 8.510 463,654 +0.15(+1.79%)
Jan 15, 2020 8.500 8.520 8.250 8.360 1,281,234 -0.11(-1.24%)
Jan 14, 2020 8.500 8.580 8.360 8.465 1,390,296 -0.08(-0.94%)
Jan 13, 2020 8.300 8.590 8.290 8.545 816,317 +0.21(+2.46%)
Jan 10, 2020 8.180 8.420 8.130 8.340 993,700 +0.16(+1.96%)
Jan 09, 2020 8.280 8.350 8.150 8.180 1,148,024 -0.04(-0.49%)
Jan 08, 2020 8.320 8.380 8.200 8.220 2,339,238 -0.04(-0.48%)
Jan 07, 2020 8.190 8.320 8.190 8.260 1,885,761 +0.04(+0.55%)
Jan 06, 2020 8.200 8.335 8.150 8.215 3,203,797 -0.04(-0.42%)
Jan 03, 2020 8.290 8.350 8.240 8.250 1,407,100 -0.16(-1.90%)
Jan 02, 2020 8.560 8.580 8.270 8.410 1,302,705 -0.07(-0.83%)
Dec 31, 2019 8.400 8.510 8.320 8.480 1,213,000 +0.05(+0.59%)
Dec 30, 2019 8.440 8.550 8.340 8.430 1,206,292 -0.01(-0.12%)
Dec 27, 2019 8.500 8.500 8.250 8.440 1,426,000 -0.06(-0.71%)
Dec 26, 2019 8.500 8.550 8.370 8.500 1,084,547 +0.00(+0.00%)
Dec 24, 2019 8.500 8.500 8.200 8.500 1,028,800 +0.02(+0.24%)
Dec 23, 2019 8.160 8.485 8.160 8.480 2,400,341 +0.27(+3.29%)
Dec 20, 2019 8.360 8.400 8.150 8.210 4,116,800 -0.16(-1.97%)
Dec 19, 2019 8.280 8.590 8.255 8.375 4,597,131 +0.49(+6.15%)
Dec 18, 2019 7.690 7.950 7.630 7.890 724,172 +0.25(+3.27%)
Dec 17, 2019 7.570 7.640 7.450 7.640 963,700 +0.16(+2.14%)
Dec 16, 2019 7.760 7.880 7.440 7.480 1,490,920 -0.26(-3.42%)
Dec 13, 2019 8.340 8.370 7.720 7.745 934,000 -0.64(-7.58%)
Dec 12, 2019 8.320 8.480 8.220 8.380 2,091,814 +0.07(+0.78%)
Dec 11, 2019 8.340 8.380 8.220 8.315 851,098 -0.04(-0.42%)
Dec 10, 2019 8.320 8.400 8.280 8.350 836,846 +0.00(+0.00%)
Dec 09, 2019 8.350 8.430 8.330 8.350 931,681 -0.03(-0.36%)
Dec 06, 2019 8.290 8.390 8.245 8.380 981,000 +0.18(+2.20%)
Dec 05, 2019 8.100 8.220 8.085 8.200 1,113,433 +0.07(+0.86%)
Dec 04, 2019 7.840 8.140 7.840 8.130 1,199,844 +0.38(+4.84%)
Dec 03, 2019 7.660 7.845 7.655 7.755 947,017 -0.01(-0.19%)
Dec 02, 2019 7.810 7.845 7.710 7.770 735,803 -0.04(-0.51%)
Nov 29, 2019 7.870 7.880 7.685 7.810 463,900 -0.12(-1.51%)
Nov 27, 2019 7.940 8.020 7.870 7.930 447,500 +0.00(+0.00%)
Nov 26, 2019 7.890 8.110 7.800 7.930 999,776 +0.00(+0.00%)
Nov 25, 2019 7.400 7.950 7.370 7.930 1,338,154 +0.56(+7.60%)
Nov 22, 2019 7.200 7.400 7.120 7.370 642,200 +0.26(+3.66%)
Nov 21, 2019 7.070 7.270 6.950 7.110 1,930,950 +0.01(+0.14%)
Nov 20, 2019 7.190 7.370 7.080 7.100 1,051,445 -0.09(-1.25%)
Nov 19, 2019 7.250 7.360 7.180 7.190 876,455 +0.01(+0.14%)
Nov 18, 2019 7.290 7.330 7.170 7.180 730,734 -0.11(-1.51%)
Nov 15, 2019 7.340 7.360 7.220 7.290 781,700 +0.00(+0.00%)
Nov 14, 2019 7.340 7.380 7.220 7.290 546,130 -0.04(-0.55%)
Nov 13, 2019 7.500 7.555 7.290 7.330 633,249 -0.17(-2.27%)
Nov 12, 2019 7.490 7.650 7.490 7.500 686,846 -0.02(-0.27%)
Nov 11, 2019 7.500 7.785 7.460 7.520 1,044,859 +0.00(+0.00%)
Nov 08, 2019 7.570 8.110 7.310 7.520 2,402,600 -0.75(-9.07%)
Nov 07, 2019 8.310 8.360 8.210 8.270 499,415 -0.03(-0.36%)
Nov 06, 2019 8.710 8.710 8.270 8.300 631,505 -0.44(-5.03%)
Nov 05, 2019 8.310 8.750 8.310 8.740 1,336,660 +0.43(+5.17%)
Nov 04, 2019 8.280 8.380 8.200 8.310 815,497 +0.15(+1.84%)
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.