Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.350 8.670 8.310 8.580 200,400 +0.19(+2.26%)
Dec 30, 2019 8.320 8.610 8.230 8.390 162,652 +0.10(+1.21%)
Dec 27, 2019 8.470 8.500 8.270 8.290 102,900 -0.12(-1.43%)
Dec 26, 2019 8.390 8.460 8.360 8.410 84,697 +0.05(+0.60%)
Dec 24, 2019 8.380 8.380 8.170 8.360 112,900 +0.00(+0.00%)
Dec 23, 2019 8.380 8.515 8.280 8.360 174,819 +0.04(+0.48%)
Dec 20, 2019 8.680 8.690 8.300 8.320 248,400 -0.30(-3.48%)
Dec 19, 2019 8.740 8.800 8.590 8.620 154,364 -0.12(-1.37%)
Dec 18, 2019 8.530 8.790 8.520 8.740 182,004 +0.24(+2.82%)
Dec 17, 2019 8.510 8.640 8.350 8.500 214,766 -0.02(-0.23%)
Dec 16, 2019 8.580 8.790 8.460 8.520 223,631 -0.12(-1.39%)
Dec 13, 2019 8.000 8.820 7.970 8.640 367,500 +0.45(+5.49%)
Dec 12, 2019 8.080 8.400 8.080 8.190 144,330 +0.10(+1.24%)
Dec 11, 2019 8.060 8.150 7.950 8.090 115,886 +0.06(+0.75%)
Dec 10, 2019 8.000 8.230 7.940 8.030 142,150 +0.04(+0.50%)
Dec 09, 2019 7.630 8.074 7.590 7.990 280,273 +0.30(+3.90%)
Dec 06, 2019 7.730 7.800 7.640 7.690 153,000 -0.01(-0.13%)
Dec 05, 2019 7.730 7.870 7.630 7.700 126,542 -0.02(-0.26%)
Dec 04, 2019 7.790 7.800 7.620 7.720 221,682 -0.06(-0.77%)
Dec 03, 2019 7.660 7.810 7.560 7.780 178,105 +0.01(+0.13%)
Dec 02, 2019 7.900 7.930 7.540 7.770 169,656 -0.10(-1.27%)
Nov 29, 2019 8.030 8.130 7.790 7.870 107,100 -0.20(-2.48%)
Nov 27, 2019 8.000 8.120 7.820 8.070 177,300 +0.14(+1.77%)
Nov 26, 2019 8.380 8.380 7.930 7.930 234,534 -0.43(-5.09%)
Nov 25, 2019 8.150 8.400 8.060 8.355 386,043 +0.21(+2.64%)
Nov 22, 2019 8.140 8.250 8.078 8.140 162,700 -0.02(-0.25%)
Nov 21, 2019 8.020 8.230 7.950 8.160 196,559 +0.14(+1.75%)
Nov 20, 2019 8.400 8.440 7.600 8.020 878,271 +0.26(+3.35%)
Nov 19, 2019 7.600 7.840 7.240 7.760 403,983 +0.17(+2.17%)
Nov 18, 2019 7.700 7.730 7.570 7.595 235,166 -0.12(-1.62%)
Nov 15, 2019 7.520 7.910 7.520 7.720 348,100 +0.42(+5.75%)
Nov 14, 2019 7.490 7.490 7.190 7.300 299,241 -0.21(-2.80%)
Nov 13, 2019 7.600 7.630 7.310 7.510 268,602 -0.17(-2.21%)
Nov 12, 2019 7.990 8.110 7.655 7.680 410,808 -0.37(-4.54%)
Nov 11, 2019 7.760 8.400 7.700 8.045 452,547 +0.30(+3.94%)
Nov 08, 2019 7.020 7.890 6.910 7.740 878,600 +0.92(+13.57%)
Nov 07, 2019 6.680 7.020 6.630 6.815 348,448 +0.23(+3.41%)
Nov 06, 2019 6.450 6.645 6.410 6.590 476,737 +0.12(+1.85%)
Nov 05, 2019 6.170 6.492 6.170 6.470 568,320 +0.28(+4.52%)
Nov 04, 2019 6.300 6.350 6.110 6.190 309,571 -0.06(-0.96%)
Nov 01, 2019 5.730 6.468 5.680 6.250 1,351,900 -0.51(-7.54%)
Oct 31, 2019 6.690 6.870 6.590 6.760 357,278 +0.08(+1.20%)
Oct 30, 2019 6.690 6.750 6.590 6.680 218,565 -0.01(-0.15%)
Oct 29, 2019 6.880 6.900 6.620 6.690 251,112 -0.20(-2.90%)
Oct 28, 2019 6.610 6.910 6.610 6.890 276,516 +0.29(+4.39%)
Oct 25, 2019 6.460 6.630 6.420 6.600 291,900 +0.12(+1.85%)
Oct 24, 2019 6.570 6.620 6.466 6.480 202,358 -0.08(-1.22%)
Oct 23, 2019 6.570 6.620 6.490 6.560 416,663 -0.02(-0.30%)
Oct 22, 2019 6.780 6.790 6.460 6.580 153,677 -0.21(-3.09%)
Oct 21, 2019 6.560 6.790 6.560 6.790 163,232 +0.25(+3.82%)
Oct 18, 2019 6.680 6.730 6.450 6.540 183,800 -0.15(-2.24%)
Oct 17, 2019 6.440 6.730 6.430 6.690 273,838 +0.29(+4.53%)
Oct 16, 2019 6.380 6.420 6.300 6.400 139,035 +0.02(+0.31%)
Oct 15, 2019 6.480 6.500 6.270 6.380 217,352 -0.06(-0.93%)
Oct 14, 2019 6.310 6.460 6.280 6.440 239,430 +0.13(+2.06%)
Oct 11, 2019 6.220 6.340 6.159 6.310 253,700 +0.18(+2.94%)
Oct 10, 2019 6.320 6.335 5.920 6.130 501,371 -0.17(-2.70%)
Oct 09, 2019 6.260 6.360 6.200 6.300 338,028 +0.07(+1.12%)
Oct 08, 2019 6.120 6.280 6.040 6.230 594,279 +0.01(+0.16%)
Oct 07, 2019 6.130 6.260 6.025 6.220 212,402 +0.02(+0.40%)
Oct 04, 2019 6.070 6.250 6.070 6.195 257,700 +0.13(+2.14%)
Oct 03, 2019 6.170 6.200 5.950 6.065 247,600 -0.13(-2.18%)
Oct 02, 2019 6.400 6.400 6.100 6.200 335,373 -0.14(-2.21%)
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.