Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.227 9.546 9.227 9.546 1,902 -0.05(-0.53%)
Nov 27, 2019 9.470 9.597 9.260 9.597 5,825 +0.19(+2.06%)
Nov 26, 2019 9.386 9.529 9.386 9.403 4,880 +0.02(+0.18%)
Nov 25, 2019 9.109 9.462 9.043 9.386 16,627 +0.29(+3.14%)
Nov 22, 2019 9.058 9.176 9.058 9.100 4,755 +0.09(+1.03%)
Nov 21, 2019 9.193 9.193 8.991 9.008 8,812 -0.03(-0.37%)
Nov 20, 2019 9.134 9.226 9.041 9.041 20,446 -0.11(-1.19%)
Nov 19, 2019 9.050 9.176 8.848 9.151 17,908 +0.30(+3.42%)
Nov 18, 2019 9.083 9.151 8.848 8.848 8,948 -0.24(-2.59%)
Nov 15, 2019 9.252 9.386 9.083 9.083 11,770 -0.08(-0.92%)
Nov 14, 2019 9.285 9.403 9.168 9.168 14,229 -0.21(-2.24%)
Nov 13, 2019 9.201 9.403 9.201 9.378 8,474 +0.16(+1.73%)
Nov 12, 2019 9.361 9.525 9.142 9.218 17,065 -0.21(-2.23%)
Nov 11, 2019 9.500 9.500 9.412 9.428 5,682 +0.05(+0.54%)
Nov 08, 2019 9.437 9.546 9.252 9.378 24,017 -0.01(-0.09%)
Nov 07, 2019 9.479 9.525 9.252 9.386 18,415 -0.02(-0.18%)
Nov 06, 2019 9.420 9.496 9.378 9.403 4,527 -0.16(-1.67%)
Nov 05, 2019 9.605 9.723 9.390 9.563 5,321 -0.08(-0.87%)
Nov 04, 2019 9.455 9.647 9.455 9.647 4,174 +0.15(+1.59%)
Nov 01, 2019 9.664 9.755 9.336 9.496 12,603 -0.14(-1.48%)
Oct 31, 2019 9.706 9.706 9.319 9.639 9,357 -0.22(-2.22%)
Oct 30, 2019 9.874 9.874 9.672 9.857 2,443 -0.01(-0.09%)
Oct 29, 2019 9.647 9.866 9.647 9.866 8,547 +0.22(+2.27%)
Oct 28, 2019 9.765 9.815 9.546 9.647 5,066 -0.03(-0.26%)
Oct 25, 2019 9.883 9.883 9.672 9.672 3,804 -0.18(-1.79%)
Oct 24, 2019 9.782 9.857 9.714 9.849 3,031 +0.15(+1.56%)
Oct 23, 2019 9.815 9.815 9.655 9.697 1,682 -0.06(-0.60%)
Oct 22, 2019 9.546 9.807 9.424 9.756 11,393 +0.09(+0.96%)
Oct 21, 2019 9.311 9.664 9.277 9.664 21,257 +0.24(+2.50%)
Oct 18, 2019 9.369 9.428 9.184 9.428 4,399 +0.01(+0.09%)
Oct 17, 2019 9.445 9.445 9.243 9.420 6,794 +0.07(+0.72%)
Oct 16, 2019 9.428 9.437 9.260 9.353 3,483 -0.09(-0.98%)
Oct 15, 2019 9.235 9.491 8.949 9.445 15,507 +0.30(+3.31%)
Oct 14, 2019 9.083 9.504 8.983 9.142 17,236 -0.26(-2.77%)
Oct 11, 2019 9.168 9.554 9.058 9.403 21,282 +0.35(+3.90%)
Oct 10, 2019 9.298 9.298 8.949 9.050 18,819 +0.22(+2.48%)
Oct 09, 2019 8.848 9.083 8.831 8.831 21,103 -0.06(-0.66%)
Oct 08, 2019 9.016 9.117 8.890 8.890 6,811 -0.24(-2.67%)
Oct 07, 2019 9.235 9.277 9.092 9.134 5,999 -0.05(-0.55%)
Oct 04, 2019 9.033 9.252 8.999 9.184 26,395 +0.04(+0.46%)
Oct 03, 2019 9.159 9.193 9.008 9.142 8,383 -0.05(-0.55%)
Oct 02, 2019 9.226 9.324 9.168 9.193 69,995 -0.02(-0.18%)
Oct 01, 2019 9.184 9.395 9.184 9.210 23,183 +0.05(+0.55%)
Sep 30, 2019 9.117 9.294 9.117 9.159 9,068 -0.12(-1.27%)
Sep 27, 2019 9.277 9.462 9.252 9.277 14,505 +0.02(+0.18%)
Sep 26, 2019 9.188 9.369 9.188 9.260 17,563 -0.08(-0.81%)
Sep 25, 2019 9.193 9.433 9.105 9.336 12,348 +0.08(+0.91%)
Sep 24, 2019 9.285 9.285 9.126 9.252 62,670 +0.07(+0.73%)
Sep 23, 2019 9.277 9.336 9.168 9.184 10,571 -0.30(-3.19%)
Sep 20, 2019 9.126 9.538 9.025 9.487 39,711 +0.34(+3.68%)
Sep 19, 2019 9.168 9.252 9.100 9.151 42,766 +0.09(+1.02%)
Sep 18, 2019 9.277 9.336 9.041 9.058 28,185 -0.13(-1.46%)
Sep 17, 2019 9.193 9.336 8.890 9.193 20,711 +0.05(+0.55%)
Sep 16, 2019 9.184 9.243 8.980 9.142 20,053 -0.13(-1.45%)
Sep 13, 2019 9.336 9.386 9.093 9.277 7,490 +0.00(+0.00%)
Sep 12, 2019 9.252 9.420 9.142 9.277 29,025 +0.03(+0.27%)
Sep 11, 2019 9.109 9.285 8.915 9.252 30,733 +0.26(+2.90%)
Sep 10, 2019 8.974 9.218 8.705 8.991 16,108 +0.00(+0.00%)
Sep 09, 2019 8.747 9.184 8.638 8.991 29,893 +0.33(+3.79%)
Sep 06, 2019 8.848 9.235 8.663 8.663 21,163 -0.11(-1.20%)
Sep 05, 2019 8.876 9.142 8.635 8.768 50,885 +0.00(+0.00%)
Sep 04, 2019 8.751 8.884 8.544 8.768 22,663 +0.27(+3.13%)
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.