Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.288 7.360 7.272 7.320 28,147,066 +0.06(+0.88%)
Sep 27, 2019 7.304 7.672 7.240 7.256 40,622,624 -0.05(-0.66%)
Sep 26, 2019 7.376 7.376 7.248 7.304 33,278,254 -0.05(-0.65%)
Sep 25, 2019 7.272 7.376 7.264 7.352 25,722,916 +0.07(+0.99%)
Sep 24, 2019 7.344 7.376 7.232 7.280 41,503,752 -0.04(-0.55%)
Sep 23, 2019 7.296 7.376 7.256 7.320 29,519,392 -0.01(-0.11%)
Sep 20, 2019 7.296 7.432 7.280 7.328 47,699,064 +0.06(+0.77%)
Sep 19, 2019 7.440 7.456 7.272 7.272 36,449,604 -0.12(-1.62%)
Sep 18, 2019 7.400 7.480 7.368 7.392 30,626,104 -0.02(-0.32%)
Sep 17, 2019 7.408 7.440 7.336 7.416 34,426,508 -0.02(-0.22%)
Sep 16, 2019 7.480 7.552 7.384 7.432 62,634,648 -0.12(-1.59%)
Sep 13, 2019 7.568 7.664 7.544 7.552 33,989,044 +0.03(+0.43%)
Sep 12, 2019 7.480 7.576 7.448 7.520 44,655,448 -0.01(-0.11%)
Sep 11, 2019 7.424 7.536 7.424 7.528 42,638,968 +0.00(+0.00%)
Sep 10, 2019 7.256 7.528 7.224 7.528 88,304,840 -0.10(-1.26%)
Sep 09, 2019 7.504 7.711 7.504 7.624 60,112,576 +0.16(+2.14%)
Sep 06, 2019 7.488 7.520 7.352 7.464 36,553,128 +0.00(+0.00%)
Sep 05, 2019 7.392 7.512 7.392 7.464 45,850,232 +0.11(+1.52%)
Sep 04, 2019 7.328 7.376 7.248 7.352 34,298,100 +0.08(+1.10%)
Sep 03, 2019 7.336 7.352 7.224 7.272 32,951,050 -0.06(-0.76%)
Aug 30, 2019 7.328 7.376 7.272 7.328 40,120,192 +0.04(+0.55%)
Aug 29, 2019 7.272 7.304 7.216 7.288 27,550,950 +0.10(+1.33%)
Aug 28, 2019 6.968 7.224 6.952 7.192 43,983,004 +0.19(+2.74%)
Aug 27, 2019 7.104 7.120 6.992 7.000 28,816,844 -0.05(-0.68%)
Aug 26, 2019 7.096 7.120 7.024 7.048 39,906,320 +0.04(+0.57%)
Aug 23, 2019 7.104 7.184 6.976 7.008 56,296,684 -0.22(-2.99%)
Aug 22, 2019 7.232 7.304 7.208 7.224 26,250,472 +0.00(+0.00%)
Aug 21, 2019 7.208 7.232 7.168 7.224 25,574,234 +0.06(+0.89%)
Aug 20, 2019 7.192 7.248 7.136 7.160 31,421,374 -0.06(-0.78%)
Aug 19, 2019 7.232 7.272 7.208 7.216 27,329,564 +0.06(+0.78%)
Aug 16, 2019 7.128 7.192 7.040 7.160 34,250,084 +0.08(+1.13%)
Aug 15, 2019 7.240 7.240 7.016 7.080 50,902,816 -0.11(-1.56%)
Aug 14, 2019 7.296 7.312 7.160 7.192 57,515,592 -0.21(-2.81%)
Aug 13, 2019 7.424 7.528 7.336 7.400 35,430,484 -0.02(-0.32%)
Aug 12, 2019 7.504 7.536 7.416 7.424 26,963,514 -0.13(-1.69%)
Aug 09, 2019 7.624 7.656 7.504 7.552 48,478,048 -0.09(-1.15%)
Aug 08, 2019 7.640 7.688 7.600 7.640 31,871,382 +0.02(+0.31%)
Aug 07, 2019 7.536 7.640 7.448 7.616 53,861,204 +0.04(+0.53%)
Aug 06, 2019 7.528 7.600 7.480 7.576 64,884,672 +0.20(+2.71%)
Aug 05, 2019 7.336 7.408 7.240 7.376 60,001,904 -0.04(-0.54%)
Aug 02, 2019 7.400 7.464 7.360 7.416 51,926,232 -0.02(-0.32%)
Aug 01, 2019 7.616 7.664 7.416 7.440 72,650,944 -0.18(-2.31%)
Jul 31, 2019 7.648 7.656 7.512 7.616 70,969,736 -0.02(-0.21%)
Jul 30, 2019 7.640 7.656 7.576 7.632 46,210,860 -0.04(-0.52%)
Jul 29, 2019 7.672 7.735 7.608 7.672 45,659,960 +0.02(+0.31%)
Jul 26, 2019 7.656 7.711 7.600 7.648 59,703,576 +0.01(+0.10%)
Jul 25, 2019 7.791 7.815 7.512 7.640 167,551,456 -0.62(-7.45%)
Jul 24, 2019 8.135 8.271 8.103 8.255 76,201,784 +0.13(+1.57%)
Jul 23, 2019 8.095 8.167 8.039 8.127 93,365,616 +0.12(+1.50%)
Jul 22, 2019 8.095 8.127 7.991 8.007 45,337,856 -0.02(-0.30%)
Jul 19, 2019 8.110 8.126 8.031 8.031 48,904,412 -0.05(-0.58%)
Jul 18, 2019 8.110 8.118 8.015 8.078 32,804,196 -0.06(-0.68%)
Jul 17, 2019 8.252 8.267 8.118 8.133 32,009,272 -0.14(-1.71%)
Jul 16, 2019 8.165 8.275 8.094 8.275 37,495,616 +0.09(+1.06%)
Jul 15, 2019 8.259 8.315 8.141 8.189 42,866,760 -0.07(-0.86%)
Jul 12, 2019 8.063 8.267 8.063 8.259 51,769,540 +0.24(+2.94%)
Jul 11, 2019 7.992 8.031 7.960 8.023 35,126,112 +0.06(+0.79%)
Jul 10, 2019 8.023 8.078 7.960 7.960 36,933,536 -0.02(-0.30%)
Jul 09, 2019 8.008 8.023 7.952 7.984 31,921,432 -0.05(-0.59%)
Jul 08, 2019 8.031 8.078 8.015 8.031 29,511,810 +0.00(+0.00%)
Jul 05, 2019 8.015 8.086 7.945 8.031 27,176,612 +0.00(+0.00%)
Jul 03, 2019 8.015 8.110 7.976 8.031 24,545,936 +0.06(+0.79%)
Jul 02, 2019 7.992 8.039 7.905 7.968 37,738,408 -0.02(-0.30%)
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.