Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.910 7.930 7.520 7.615 1,028,827 -0.26(-3.36%)
Sep 27, 2019 8.200 8.220 7.765 7.880 899,000 -0.30(-3.67%)
Sep 26, 2019 8.180 8.235 8.120 8.180 955,374 -0.04(-0.49%)
Sep 25, 2019 8.030 8.270 7.950 8.220 875,815 +0.16(+1.99%)
Sep 24, 2019 8.110 8.220 8.040 8.060 709,776 -0.01(-0.12%)
Sep 23, 2019 7.920 8.130 7.880 8.070 818,731 +0.07(+0.88%)
Sep 20, 2019 7.960 8.030 7.830 8.000 1,421,800 +0.05(+0.63%)
Sep 19, 2019 7.940 8.130 7.880 7.950 776,911 +0.05(+0.63%)
Sep 18, 2019 8.130 8.180 7.790 7.900 865,313 -0.25(-3.07%)
Sep 17, 2019 8.310 8.310 8.080 8.150 871,909 -0.24(-2.86%)
Sep 16, 2019 8.340 8.480 8.230 8.390 824,221 -0.03(-0.36%)
Sep 13, 2019 8.420 8.490 8.195 8.420 764,300 +0.05(+0.60%)
Sep 12, 2019 8.510 8.540 8.340 8.370 1,344,182 -0.13(-1.53%)
Sep 11, 2019 8.320 8.570 8.240 8.500 1,912,758 +0.25(+3.03%)
Sep 10, 2019 8.140 8.270 8.070 8.250 1,331,272 +0.07(+0.86%)
Sep 09, 2019 8.200 8.200 8.070 8.180 867,734 +0.02(+0.25%)
Sep 06, 2019 7.870 8.180 7.795 8.160 978,800 +0.27(+3.42%)
Sep 05, 2019 7.820 7.980 7.780 7.890 763,568 +0.17(+2.20%)
Sep 04, 2019 7.480 7.780 7.480 7.720 605,910 +0.30(+4.04%)
Sep 03, 2019 7.380 7.455 7.301 7.420 647,281 -0.03(-0.40%)
Aug 30, 2019 7.578 7.578 7.385 7.450 477,695 -0.11(-1.44%)
Aug 29, 2019 7.469 7.667 7.469 7.559 460,707 +0.13(+1.73%)
Aug 28, 2019 7.272 7.460 7.192 7.430 535,586 +0.13(+1.76%)
Aug 27, 2019 7.380 7.420 7.272 7.301 590,429 -0.03(-0.40%)
Aug 26, 2019 7.321 7.469 7.163 7.331 649,782 +0.01(+0.14%)
Aug 23, 2019 7.648 7.682 7.306 7.321 782,446 -0.25(-3.27%)
Aug 22, 2019 7.618 7.628 7.494 7.568 365,489 -0.04(-0.52%)
Aug 21, 2019 7.509 7.608 7.440 7.608 484,594 +0.14(+1.85%)
Aug 20, 2019 7.321 7.499 7.291 7.469 756,879 +0.10(+1.34%)
Aug 19, 2019 7.341 7.400 7.301 7.371 963,120 +0.02(+0.27%)
Aug 16, 2019 7.321 7.410 7.212 7.351 747,270 +0.13(+1.78%)
Aug 15, 2019 7.291 7.296 7.168 7.222 429,724 -0.07(-0.95%)
Aug 14, 2019 7.173 7.341 7.054 7.291 701,789 -0.12(-1.60%)
Aug 13, 2019 7.489 7.707 7.301 7.410 665,650 +0.06(+0.81%)
Aug 12, 2019 7.410 7.469 7.262 7.351 410,393 -0.11(-1.46%)
Aug 09, 2019 7.450 7.499 7.326 7.460 903,234 -0.03(-0.40%)
Aug 08, 2019 7.262 7.489 7.192 7.489 684,146 +0.32(+4.41%)
Aug 07, 2019 7.281 7.281 6.995 7.173 946,241 -0.21(-2.82%)
Aug 06, 2019 7.677 7.717 7.311 7.380 670,803 -0.28(-3.62%)
Aug 05, 2019 7.667 7.855 7.469 7.657 1,263,325 -0.21(-2.64%)
Aug 02, 2019 8.053 8.053 7.509 7.865 1,202,021 -0.29(-3.52%)
Aug 01, 2019 8.063 8.469 7.934 8.152 2,886,538 +0.65(+8.71%)
Jul 31, 2019 7.618 7.756 7.440 7.499 1,130,191 -0.10(-1.30%)
Jul 30, 2019 7.361 7.608 7.306 7.598 816,781 +0.17(+2.26%)
Jul 29, 2019 7.529 7.598 7.321 7.430 731,547 -0.15(-1.96%)
Jul 26, 2019 7.371 7.588 7.351 7.578 650,336 +0.22(+2.96%)
Jul 25, 2019 7.509 7.509 7.277 7.361 566,670 -0.18(-2.36%)
Jul 24, 2019 7.173 7.559 7.173 7.539 784,152 +0.37(+5.10%)
Jul 23, 2019 7.153 7.183 7.079 7.173 737,154 +0.07(+0.98%)
Jul 22, 2019 7.183 7.277 7.084 7.103 543,698 -0.05(-0.69%)
Jul 19, 2019 7.202 7.400 7.143 7.153 1,026,954 -0.10(-1.36%)
Jul 18, 2019 7.341 7.341 7.143 7.252 467,208 -0.13(-1.74%)
Jul 17, 2019 7.400 7.450 7.311 7.380 584,570 -0.02(-0.27%)
Jul 16, 2019 7.291 7.450 7.242 7.400 841,423 +0.10(+1.35%)
Jul 15, 2019 7.301 7.351 7.242 7.301 1,093,240 -0.02(-0.27%)
Jul 12, 2019 7.272 7.366 7.183 7.321 1,186,556 +0.05(+0.68%)
Jul 11, 2019 7.192 7.291 7.173 7.272 870,513 +0.09(+1.24%)
Jul 10, 2019 7.202 7.242 7.084 7.183 596,229 +0.04(+0.55%)
Jul 09, 2019 7.133 7.202 7.103 7.143 951,844 -0.01(-0.14%)
Jul 08, 2019 7.044 7.183 7.014 7.153 597,178 +0.11(+1.54%)
Jul 05, 2019 6.965 7.059 6.906 7.044 737,264 +0.02(+0.28%)
Jul 03, 2019 7.074 7.113 7.014 7.024 453,335 -0.01(-0.14%)
Jul 02, 2019 7.163 7.192 6.955 7.034 931,983 -0.12(-1.66%)
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.