Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.600 8.900 8.330 8.850 52,632 +0.23(+2.67%)
Sep 27, 2019 8.240 8.720 8.240 8.620 73,200 +0.35(+4.23%)
Sep 26, 2019 8.690 8.780 8.270 8.270 41,851 -0.42(-4.83%)
Sep 25, 2019 8.730 8.865 8.357 8.690 72,613 +0.10(+1.16%)
Sep 24, 2019 8.940 8.940 8.460 8.590 96,452 -0.31(-3.48%)
Sep 23, 2019 9.050 9.050 8.880 8.900 45,145 -0.24(-2.63%)
Sep 20, 2019 9.110 9.240 8.960 9.140 85,200 +0.03(+0.33%)
Sep 19, 2019 8.760 9.130 8.630 9.110 143,833 +0.28(+3.17%)
Sep 18, 2019 8.980 9.060 8.580 8.830 144,463 -0.16(-1.78%)
Sep 17, 2019 8.890 9.085 8.800 8.990 49,275 +0.00(+0.00%)
Sep 16, 2019 8.910 9.140 8.900 8.990 71,799 -0.01(-0.11%)
Sep 13, 2019 9.280 9.355 8.950 9.000 62,800 -0.31(-3.33%)
Sep 12, 2019 9.240 9.360 9.040 9.310 53,882 -0.02(-0.21%)
Sep 11, 2019 8.980 9.340 8.880 9.330 176,104 +0.31(+3.44%)
Sep 10, 2019 9.160 9.265 8.950 9.020 94,935 -0.19(-2.06%)
Sep 09, 2019 9.080 9.240 8.870 9.210 155,537 +0.14(+1.54%)
Sep 06, 2019 8.930 9.070 8.700 9.070 92,900 +0.24(+2.72%)
Sep 05, 2019 9.060 9.200 8.760 8.830 144,208 -0.26(-2.86%)
Sep 04, 2019 8.680 9.090 8.400 9.090 160,677 +0.49(+5.70%)
Sep 03, 2019 8.250 8.660 8.250 8.600 173,364 +0.38(+4.62%)
Aug 30, 2019 8.000 8.250 7.910 8.220 64,700 +0.23(+2.88%)
Aug 29, 2019 7.750 8.000 7.730 7.990 86,676 +0.37(+4.86%)
Aug 28, 2019 7.390 7.670 7.250 7.620 43,888 +0.14(+1.87%)
Aug 27, 2019 7.450 7.700 7.220 7.480 118,955 +0.00(+0.00%)
Aug 26, 2019 7.300 7.520 7.146 7.480 128,652 +0.22(+3.03%)
Aug 23, 2019 7.210 7.270 7.000 7.260 43,700 +0.04(+0.55%)
Aug 22, 2019 7.300 7.380 7.190 7.220 28,296 -0.05(-0.69%)
Aug 21, 2019 7.390 7.506 7.090 7.270 63,403 -0.12(-1.62%)
Aug 20, 2019 7.360 7.410 7.120 7.390 51,371 +0.02(+0.27%)
Aug 19, 2019 7.420 7.550 7.280 7.370 79,660 -0.05(-0.67%)
Aug 16, 2019 6.940 7.490 6.899 7.420 187,600 +0.54(+7.85%)
Aug 15, 2019 6.930 6.951 6.760 6.880 70,933 -0.09(-1.29%)
Aug 14, 2019 7.180 7.425 6.770 6.970 103,229 -0.30(-4.13%)
Aug 13, 2019 7.200 7.280 6.810 7.270 78,538 +0.16(+2.25%)
Aug 12, 2019 6.800 7.290 6.750 7.110 106,539 +0.29(+4.25%)
Aug 09, 2019 6.900 7.130 6.800 6.820 100,500 -0.08(-1.16%)
Aug 08, 2019 7.500 7.700 6.900 6.900 122,565 -0.46(-6.25%)
Aug 07, 2019 7.000 7.380 6.894 7.360 92,804 +0.29(+4.10%)
Aug 06, 2019 7.090 7.174 6.780 7.070 79,203 +0.13(+1.87%)
Aug 05, 2019 7.350 7.460 6.860 6.940 188,490 -0.51(-6.85%)
Aug 02, 2019 7.870 8.027 7.410 7.450 72,400 -0.48(-6.05%)
Aug 01, 2019 7.870 7.940 7.610 7.930 119,446 -0.03(-0.38%)
Jul 31, 2019 8.200 8.220 7.760 7.960 71,916 -0.24(-2.93%)
Jul 30, 2019 8.110 8.400 7.960 8.200 67,865 +0.02(+0.24%)
Jul 29, 2019 8.330 8.330 7.875 8.180 51,713 -0.12(-1.45%)
Jul 26, 2019 8.210 8.450 7.950 8.300 77,700 +0.12(+1.47%)
Jul 25, 2019 8.100 8.270 7.913 8.180 70,682 -0.05(-0.61%)
Jul 24, 2019 7.850 8.240 7.710 8.230 42,127 +0.34(+4.31%)
Jul 23, 2019 7.860 7.990 7.720 7.890 50,030 -0.02(-0.25%)
Jul 22, 2019 7.820 7.970 7.700 7.910 45,643 +0.14(+1.80%)
Jul 19, 2019 7.980 7.980 7.730 7.770 86,900 -0.08(-1.02%)
Jul 18, 2019 8.070 8.070 7.665 7.850 127,869 -0.15(-1.88%)
Jul 17, 2019 8.210 8.210 8.000 8.000 59,524 -0.21(-2.56%)
Jul 16, 2019 8.100 8.460 8.065 8.210 77,391 +0.05(+0.61%)
Jul 15, 2019 8.200 8.250 7.900 8.160 49,533 -0.04(-0.49%)
Jul 12, 2019 8.180 8.310 8.110 8.200 36,900 -0.22(-2.61%)
Jul 11, 2019 8.400 8.430 8.100 8.420 121,957 +0.03(+0.36%)
Jul 10, 2019 8.720 8.840 8.360 8.390 118,764 -0.33(-3.78%)
Jul 09, 2019 8.610 8.869 8.510 8.720 117,801 +0.06(+0.69%)
Jul 08, 2019 8.670 8.760 8.440 8.660 88,926 -0.10(-1.14%)
Jul 05, 2019 8.750 8.780 8.470 8.760 57,300 -0.11(-1.24%)
Jul 03, 2019 9.050 9.050 8.770 8.870 54,800 -0.13(-1.44%)
Jul 02, 2019 9.480 9.500 8.800 9.000 150,702 -0.47(-4.96%)
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.