Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.780 8.840 8.740 8.820 59,813,700 -0.02(-0.23%)
Jan 30, 2020 8.810 8.840 8.730 8.840 42,811,189 -0.02(-0.23%)
Jan 29, 2020 8.850 8.950 8.840 8.860 59,056,662 -0.11(-1.23%)
Jan 28, 2020 8.940 9.000 8.860 8.970 85,108,579 +0.08(+0.90%)
Jan 27, 2020 8.880 8.960 8.780 8.890 60,752,706 -0.11(-1.22%)
Jan 24, 2020 9.110 9.120 8.960 9.000 68,100,900 -0.14(-1.53%)
Jan 23, 2020 9.140 9.160 8.930 9.140 75,836,280 -0.02(-0.22%)
Jan 22, 2020 9.220 9.250 9.150 9.160 39,903,759 -0.05(-0.54%)
Jan 21, 2020 9.150 9.220 9.100 9.210 49,482,564 +0.05(+0.55%)
Jan 17, 2020 9.190 9.230 9.130 9.160 41,644,800 -0.01(-0.11%)
Jan 16, 2020 9.230 9.280 9.150 9.170 44,277,625 -0.02(-0.22%)
Jan 15, 2020 9.270 9.300 9.180 9.190 55,909,762 -0.10(-1.08%)
Jan 14, 2020 9.220 9.330 9.210 9.290 42,935,546 +0.05(+0.54%)
Jan 13, 2020 9.250 9.260 9.110 9.240 48,553,689 -0.01(-0.11%)
Jan 10, 2020 9.270 9.360 9.250 9.250 39,819,200 -0.01(-0.11%)
Jan 09, 2020 9.300 9.310 9.180 9.260 51,817,295 +0.01(+0.11%)
Jan 08, 2020 9.230 9.300 9.170 9.250 45,999,028 +0.00(+0.00%)
Jan 07, 2020 9.200 9.250 9.120 9.250 45,076,304 +0.09(+0.98%)
Jan 06, 2020 9.100 9.170 9.060 9.160 43,367,259 -0.05(-0.54%)
Jan 03, 2020 9.310 9.370 9.150 9.210 45,059,900 -0.21(-2.23%)
Jan 02, 2020 9.290 9.420 9.190 9.420 43,425,662 +0.12(+1.29%)
Dec 31, 2019 9.250 9.330 9.240 9.300 32,345,300 +0.05(+0.54%)
Dec 30, 2019 9.340 9.350 9.230 9.250 36,074,881 -0.11(-1.18%)
Dec 27, 2019 9.450 9.460 9.345 9.360 28,273,600 -0.09(-0.95%)
Dec 26, 2019 9.470 9.490 9.430 9.450 28,961,232 -0.02(-0.21%)
Dec 24, 2019 9.440 9.490 9.430 9.470 11,881,600 +0.03(+0.32%)
Dec 23, 2019 9.500 9.570 9.400 9.440 54,784,256 -0.04(-0.42%)
Dec 20, 2019 9.500 9.540 9.440 9.480 50,199,200 +0.07(+0.74%)
Dec 19, 2019 9.550 9.570 9.380 9.410 42,236,016 -0.13(-1.36%)
Dec 18, 2019 9.390 9.570 9.360 9.540 45,905,223 +0.15(+1.60%)
Dec 17, 2019 9.380 9.410 9.310 9.390 35,503,919 +0.00(+0.00%)
Dec 16, 2019 9.240 9.390 9.220 9.390 42,336,630 +0.16(+1.73%)
Dec 13, 2019 9.320 9.390 9.190 9.230 35,334,400 -0.11(-1.18%)
Dec 12, 2019 9.110 9.360 9.105 9.340 48,390,826 +0.23(+2.52%)
Dec 11, 2019 9.060 9.140 9.060 9.110 33,204,138 +0.04(+0.44%)
Dec 10, 2019 9.020 9.100 8.960 9.070 34,219,441 +0.06(+0.67%)
Dec 09, 2019 8.970 9.070 8.960 9.010 21,772,956 -0.01(-0.11%)
Dec 06, 2019 8.960 9.070 8.945 9.020 31,111,700 +0.09(+1.01%)
Dec 05, 2019 8.970 9.000 8.880 8.930 25,768,622 -0.02(-0.22%)
Dec 04, 2019 8.950 9.030 8.940 8.950 29,982,836 +0.06(+0.67%)
Dec 03, 2019 8.950 8.950 8.800 8.890 41,107,441 -0.12(-1.33%)
Dec 02, 2019 9.080 9.140 9.000 9.010 37,238,312 -0.05(-0.55%)
Nov 29, 2019 9.040 9.100 9.030 9.060 13,096,100 -0.04(-0.44%)
Nov 27, 2019 9.030 9.150 9.020 9.100 37,424,000 +0.09(+1.00%)
Nov 26, 2019 8.980 9.020 8.910 9.010 30,093,900 +0.01(+0.11%)
Nov 25, 2019 8.900 9.010 8.870 9.000 30,581,191 +0.11(+1.24%)
Nov 22, 2019 8.800 8.900 8.770 8.890 34,966,700 +0.18(+2.07%)
Nov 21, 2019 8.770 8.790 8.670 8.710 33,157,537 -0.02(-0.23%)
Nov 20, 2019 8.880 8.890 8.680 8.730 38,272,257 -0.17(-1.91%)
Nov 19, 2019 8.990 9.000 8.870 8.900 31,168,834 -0.05(-0.56%)
Nov 18, 2019 9.050 9.050 8.890 8.950 38,291,344 +0.00(+0.00%)
Nov 15, 2019 8.850 8.960 8.850 8.950 26,430,800 +0.16(+1.82%)
Nov 14, 2019 8.850 8.910 8.780 8.790 26,527,778 -0.02(-0.23%)
Nov 13, 2019 9.000 9.000 8.800 8.810 34,810,276 -0.23(-2.54%)
Nov 12, 2019 9.060 9.130 9.040 9.040 28,703,819 -0.04(-0.44%)
Nov 11, 2019 8.950 9.100 8.940 9.080 24,846,572 +0.04(+0.44%)
Nov 08, 2019 8.900 9.040 8.820 9.040 29,489,800 +0.15(+1.69%)
Nov 07, 2019 8.960 9.010 8.880 8.890 32,631,445 -0.03(-0.34%)
Nov 06, 2019 9.050 9.050 8.890 8.920 39,496,194 -0.10(-1.11%)
Nov 05, 2019 9.020 9.150 9.000 9.020 37,565,825 +0.02(+0.22%)
Nov 04, 2019 8.930 9.050 8.930 9.000 46,709,844 +0.11(+1.24%)
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.