Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.190 8.220 8.040 8.040 2,100 +0.16(+2.05%)
Nov 27, 2019 7.830 7.878 7.800 7.878 2,966 +0.08(+1.00%)
Nov 26, 2019 7.800 7.842 7.800 7.800 9,455 +0.00(+0.00%)
Nov 25, 2019 7.857 7.857 7.800 7.800 442 -0.24(-2.99%)
Nov 22, 2019 8.040 8.043 8.040 8.040 1,433 +0.39(+5.10%)
Nov 21, 2019 7.980 7.995 7.650 7.650 4,121 -0.45(-5.56%)
Nov 20, 2019 8.010 8.140 7.800 8.100 2,371 -0.21(-2.53%)
Nov 19, 2019 8.160 8.370 8.015 8.310 1,266 -0.09(-1.07%)
Nov 18, 2019 8.520 8.610 8.400 8.400 559 -0.18(-2.10%)
Nov 15, 2019 8.580 8.580 8.580 8.580 200 +0.16(+1.92%)
Nov 14, 2019 8.160 8.520 8.160 8.418 841 +0.44(+5.49%)
Nov 13, 2019 8.100 8.301 7.896 7.980 3,107 -0.42(-5.00%)
Nov 12, 2019 8.160 8.400 8.001 8.400 3,784 +0.13(+1.58%)
Nov 11, 2019 8.160 8.360 8.120 8.269 4,180 +0.02(+0.23%)
Nov 08, 2019 8.160 8.280 8.160 8.250 2,133 -0.19(-2.27%)
Nov 07, 2019 8.880 9.000 8.400 8.442 3,410 -0.29(-3.33%)
Nov 06, 2019 8.883 8.883 8.640 8.733 9,429 -0.03(-0.31%)
Nov 05, 2019 8.880 8.970 8.760 8.760 8,982 -0.24(-2.67%)
Nov 04, 2019 8.910 9.060 8.910 9.000 1,401 -0.00(-0.01%)
Nov 01, 2019 9.120 9.150 9.001 9.001 1,566 -0.09(-1.03%)
Oct 31, 2019 9.105 9.180 9.000 9.095 4,044 +0.03(+0.38%)
Oct 30, 2019 9.090 9.119 8.430 9.060 3,390 +0.15(+1.68%)
Oct 29, 2019 9.090 9.330 8.910 8.910 3,263 -0.09(-1.00%)
Oct 28, 2019 9.360 9.360 9.000 9.000 7,582 -0.06(-0.66%)
Oct 25, 2019 9.210 9.300 8.640 9.060 4,766 +0.03(+0.33%)
Oct 24, 2019 9.030 9.210 9.000 9.030 1,966 -0.09(-0.99%)
Oct 23, 2019 9.150 9.150 9.120 9.120 406 -0.03(-0.33%)
Oct 22, 2019 9.240 9.269 9.150 9.150 1,255 -0.20(-2.18%)
Oct 21, 2019 9.299 9.359 9.259 9.354 847 +0.14(+1.56%)
Oct 18, 2019 9.720 9.720 9.210 9.210 1,166 -0.51(-5.27%)
Oct 17, 2019 9.924 10.04 9.722 9.722 676 -0.36(-3.55%)
Oct 16, 2019 10.05 10.08 10.05 10.08 117 -0.12(-1.18%)
Oct 15, 2019 10.20 10.20 10.08 10.20 1,595 +0.30(+3.03%)
Oct 14, 2019 9.900 9.900 9.900 16 +0.00(+0.00%)
Oct 11, 2019 9.810 9.900 9.720 9.900 3,166 +0.00(+0.00%)
Oct 10, 2019 10.05 10.05 9.600 9.900 932 -0.24(-2.37%)
Oct 09, 2019 10.14 10.14 10.14 10.14 411 +0.27(+2.74%)
Oct 08, 2019 9.810 9.870 9.570 9.870 2,178 -0.06(-0.60%)
Oct 07, 2019 9.900 9.930 9.900 9.930 328 +0.00(+0.00%)
Oct 04, 2019 10.53 10.53 9.930 9.930 433 -0.53(-5.04%)
Oct 03, 2019 10.68 10.68 10.28 10.46 366 +0.26(+2.58%)
Oct 02, 2019 11.10 11.10 9.870 10.19 4,702 -0.25(-2.36%)
Oct 01, 2019 11.40 11.40 10.35 10.44 3,219 -1.20(-10.31%)
Sep 30, 2019 10.05 11.64 10.05 11.64 6,739 +1.59(+15.82%)
Sep 27, 2019 10.29 10.29 9.868 10.05 966 -0.12(-1.18%)
Sep 26, 2019 10.02 10.17 9.960 10.17 2,484 +0.18(+1.80%)
Sep 25, 2019 9.870 9.990 9.750 9.990 2,303 +0.18(+1.83%)
Sep 24, 2019 10.20 10.20 9.450 9.810 2,856 -0.66(-6.30%)
Sep 23, 2019 9.420 10.47 9.270 10.47 3,380 +1.11(+11.86%)
Sep 20, 2019 9.338 9.420 9.296 9.360 2,400 -0.06(-0.64%)
Sep 19, 2019 9.300 9.450 9.300 9.420 2,995 +0.12(+1.29%)
Sep 18, 2019 9.210 9.300 9.120 9.300 7,787 +0.09(+0.98%)
Sep 17, 2019 9.150 9.420 9.150 9.210 4,370 +0.06(+0.66%)
Sep 16, 2019 9.210 9.240 9.060 9.150 598 +0.00(+0.00%)
Sep 13, 2019 9.480 9.540 8.910 9.150 3,466 +0.15(+1.67%)
Sep 12, 2019 9.090 9.480 9.000 9.000 6,472 -0.27(-2.91%)
Sep 11, 2019 8.700 9.330 8.700 9.270 1,403 +0.57(+6.55%)
Sep 10, 2019 8.473 9.090 8.473 8.700 4,088 +0.86(+10.98%)
Sep 09, 2019 9.060 9.270 7.839 7.839 7,166 -1.31(-14.33%)
Sep 06, 2019 9.090 9.330 9.060 9.150 2,133 +0.03(+0.33%)
Sep 05, 2019 8.820 9.210 8.820 9.120 7,068 +0.06(+0.66%)
Sep 04, 2019 8.907 9.270 8.849 9.060 7,814 +0.27(+3.07%)
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.