Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.170 8.170 7.820 7.960 238,697 +0.00(+0.00%)
Oct 30, 2019 7.900 7.980 7.868 7.960 80,591 +0.06(+0.76%)
Oct 29, 2019 7.740 7.930 7.660 7.900 149,829 +0.19(+2.46%)
Oct 28, 2019 7.750 7.820 7.700 7.710 68,174 -0.04(-0.52%)
Oct 25, 2019 7.734 7.819 7.720 7.750 61,700 +0.02(+0.26%)
Oct 24, 2019 7.700 7.750 7.690 7.730 24,228 +0.02(+0.26%)
Oct 23, 2019 7.670 7.720 7.660 7.710 79,353 +0.04(+0.52%)
Oct 22, 2019 7.680 7.780 7.650 7.670 72,198 -0.01(-0.13%)
Oct 21, 2019 7.730 7.760 7.620 7.680 109,169 -0.05(-0.65%)
Oct 18, 2019 7.740 7.800 7.730 7.730 60,700 -0.01(-0.13%)
Oct 17, 2019 7.750 7.800 7.720 7.740 42,540 -0.01(-0.13%)
Oct 16, 2019 7.780 7.820 7.720 7.750 67,892 -0.04(-0.51%)
Oct 15, 2019 7.770 7.790 7.721 7.790 44,592 +0.04(+0.52%)
Oct 14, 2019 7.770 7.780 7.740 7.750 39,938 -0.04(-0.51%)
Oct 11, 2019 7.740 7.820 7.737 7.790 74,700 +0.07(+0.91%)
Oct 10, 2019 7.720 7.730 7.690 7.720 56,730 +0.03(+0.39%)
Oct 09, 2019 7.660 7.720 7.650 7.690 49,119 +0.04(+0.52%)
Oct 08, 2019 7.750 7.750 7.580 7.650 92,620 -0.10(-1.29%)
Oct 07, 2019 7.670 7.800 7.670 7.750 67,540 +0.09(+1.17%)
Oct 04, 2019 7.769 7.797 7.650 7.660 147,800 -0.08(-1.03%)
Oct 03, 2019 7.840 7.870 7.675 7.740 180,236 -0.10(-1.28%)
Oct 02, 2019 7.860 7.930 7.800 7.840 137,823 -0.05(-0.63%)
Oct 01, 2019 8.170 8.180 7.870 7.890 185,105 -0.29(-3.55%)
Sep 30, 2019 8.150 8.180 8.060 8.180 447,542 +0.08(+0.99%)
Sep 27, 2019 7.980 8.100 7.970 8.100 194,100 +0.09(+1.12%)
Sep 26, 2019 7.980 8.080 7.958 8.010 204,705 +0.08(+1.01%)
Sep 25, 2019 7.990 8.000 7.920 7.930 168,408 -0.06(-0.75%)
Sep 24, 2019 8.000 8.060 7.929 7.990 89,477 +0.03(+0.38%)
Sep 23, 2019 7.990 8.050 7.930 7.960 201,430 -0.03(-0.38%)
Sep 20, 2019 7.893 7.990 7.893 7.990 124,100 +0.11(+1.40%)
Sep 19, 2019 7.820 7.910 7.760 7.880 82,736 +0.03(+0.38%)
Sep 18, 2019 7.840 7.850 7.750 7.850 112,347 +0.01(+0.13%)
Sep 17, 2019 7.840 7.860 7.770 7.840 106,042 +0.01(+0.13%)
Sep 16, 2019 7.720 7.840 7.660 7.830 229,870 +0.12(+1.56%)
Sep 13, 2019 7.720 7.720 7.640 7.710 102,200 +0.02(+0.26%)
Sep 12, 2019 7.640 7.750 7.640 7.690 254,208 +0.08(+1.05%)
Sep 11, 2019 7.560 7.640 7.520 7.610 170,536 +0.06(+0.79%)
Sep 10, 2019 7.590 7.610 7.550 7.550 100,861 -0.03(-0.40%)
Sep 09, 2019 7.580 7.629 7.527 7.580 71,474 +0.00(+0.00%)
Sep 06, 2019 7.750 7.757 7.580 7.580 93,400 -0.17(-2.19%)
Sep 05, 2019 7.790 7.790 7.720 7.750 113,829 +0.01(+0.13%)
Sep 04, 2019 7.830 7.830 7.740 7.740 164,212 -0.07(-0.90%)
Sep 03, 2019 7.800 7.820 7.640 7.810 166,746 +0.03(+0.39%)
Aug 30, 2019 7.820 7.830 7.740 7.780 191,800 -0.04(-0.51%)
Aug 29, 2019 7.770 7.820 7.690 7.820 74,359 +0.10(+1.30%)
Aug 28, 2019 7.710 7.730 7.630 7.720 157,508 +0.05(+0.65%)
Aug 27, 2019 7.750 7.760 7.580 7.670 149,901 +0.01(+0.13%)
Aug 26, 2019 7.770 7.770 7.600 7.660 129,974 -0.01(-0.13%)
Aug 23, 2019 7.800 7.802 7.650 7.670 137,100 -0.11(-1.41%)
Aug 22, 2019 7.850 7.976 7.650 7.780 405,864 -0.02(-0.26%)
Aug 21, 2019 7.650 7.820 7.600 7.800 734,985 +0.25(+3.31%)
Aug 20, 2019 7.380 7.550 7.379 7.550 505,894 +0.19(+2.58%)
Aug 19, 2019 7.380 7.380 7.280 7.360 80,661 -0.02(-0.27%)
Aug 16, 2019 7.400 7.400 7.280 7.380 84,700 -0.02(-0.27%)
Aug 15, 2019 7.350 7.490 7.330 7.400 211,305 +0.08(+1.09%)
Aug 14, 2019 7.350 7.350 7.180 7.320 186,656 -0.03(-0.41%)
Aug 13, 2019 7.370 7.410 7.310 7.350 123,860 +0.00(+0.00%)
Aug 12, 2019 7.140 7.410 7.140 7.350 311,522 +0.21(+2.94%)
Aug 09, 2019 7.120 7.150 7.080 7.140 43,900 +0.00(+0.00%)
Aug 08, 2019 7.200 7.230 7.080 7.140 70,501 -0.05(-0.70%)
Aug 07, 2019 7.050 7.220 7.040 7.190 118,605 +0.16(+2.28%)
Aug 06, 2019 7.060 7.190 7.010 7.030 198,010 -0.07(-0.99%)
Aug 05, 2019 7.180 7.190 7.040 7.100 84,304 -0.08(-1.11%)
Aug 02, 2019 7.150 7.250 7.080 7.180 81,700 +0.08(+1.13%)
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.