Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.226 8.248 8.215 8.248 58,326 +0.04(+0.54%)
Sep 27, 2019 8.226 8.226 8.166 8.203 17,931 -0.02(-0.27%)
Sep 26, 2019 8.203 8.229 8.174 8.226 41,181 +0.05(+0.67%)
Sep 25, 2019 8.151 8.171 8.149 8.171 20,684 +0.00(+0.06%)
Sep 24, 2019 8.189 8.203 8.144 8.166 48,696 -0.04(-0.54%)
Sep 23, 2019 8.174 8.211 8.159 8.211 74,440 +0.02(+0.27%)
Sep 20, 2019 8.174 8.207 8.144 8.189 53,524 -0.01(-0.18%)
Sep 19, 2019 8.174 8.218 8.151 8.203 49,150 +0.04(+0.45%)
Sep 18, 2019 8.151 8.166 8.138 8.166 14,954 -0.04(-0.45%)
Sep 17, 2019 8.129 8.203 8.114 8.203 41,652 +0.04(+0.55%)
Sep 16, 2019 8.137 8.159 8.095 8.159 19,138 +0.01(+0.18%)
Sep 13, 2019 8.100 8.181 8.100 8.144 31,818 +0.01(+0.18%)
Sep 12, 2019 8.151 8.170 8.085 8.129 46,063 +0.01(+0.18%)
Sep 11, 2019 8.114 8.180 8.100 8.114 63,436 -0.03(-0.36%)
Sep 10, 2019 8.092 8.144 8.092 8.144 25,101 +0.03(+0.36%)
Sep 09, 2019 8.100 8.129 8.070 8.114 73,867 -0.01(-0.18%)
Sep 06, 2019 8.144 8.144 8.083 8.129 36,260 +0.00(+0.00%)
Sep 05, 2019 8.151 8.192 8.092 8.129 89,420 -0.01(-0.09%)
Sep 04, 2019 8.026 8.166 8.026 8.136 107,242 +0.13(+1.56%)
Sep 03, 2019 8.107 8.139 8.004 8.011 82,206 -0.13(-1.63%)
Aug 30, 2019 8.114 8.148 8.072 8.144 68,990 +0.05(+0.64%)
Aug 29, 2019 8.070 8.136 8.068 8.092 56,273 +0.04(+0.46%)
Aug 28, 2019 7.989 8.070 7.989 8.055 58,632 +0.03(+0.32%)
Aug 27, 2019 8.092 8.092 8.026 8.030 24,220 -0.03(-0.41%)
Aug 26, 2019 8.070 8.070 7.997 8.063 51,594 -0.04(-0.45%)
Aug 23, 2019 8.085 8.114 8.048 8.100 33,408 -0.01(-0.09%)
Aug 22, 2019 8.107 8.159 8.100 8.107 32,985 -0.02(-0.27%)
Aug 21, 2019 8.048 8.203 8.048 8.129 73,039 +0.08(+1.01%)
Aug 20, 2019 8.092 8.092 8.011 8.048 55,764 +0.01(+0.09%)
Aug 19, 2019 8.100 8.100 8.019 8.041 53,614 -0.04(-0.55%)
Aug 16, 2019 7.886 8.089 7.886 8.085 29,062 +0.13(+1.67%)
Aug 15, 2019 8.078 8.100 7.911 7.952 82,647 -0.15(-1.82%)
Aug 14, 2019 8.284 8.284 7.886 8.100 213,967 -0.25(-3.00%)
Aug 13, 2019 8.343 8.357 8.328 8.350 37,747 -0.01(-0.18%)
Aug 12, 2019 8.335 8.379 8.335 8.365 31,764 -0.01(-0.18%)
Aug 09, 2019 8.291 8.379 8.262 8.379 52,965 +0.10(+1.16%)
Aug 08, 2019 8.335 8.371 8.269 8.284 142,295 -0.05(-0.61%)
Aug 07, 2019 8.320 8.335 8.274 8.335 56,255 +0.01(+0.09%)
Aug 06, 2019 8.291 8.328 8.276 8.328 24,861 +0.09(+1.06%)
Aug 05, 2019 8.298 8.328 8.203 8.240 84,235 -0.07(-0.88%)
Aug 02, 2019 8.203 8.320 8.203 8.313 65,377 +0.09(+1.07%)
Aug 01, 2019 8.130 8.291 8.130 8.225 86,707 +0.12(+1.44%)
Jul 31, 2019 8.130 8.167 8.108 8.108 96,960 -0.01(-0.09%)
Jul 30, 2019 8.174 8.209 8.108 8.116 93,141 -0.08(-0.98%)
Jul 29, 2019 8.225 8.265 8.174 8.196 33,929 +0.01(+0.18%)
Jul 26, 2019 8.181 8.211 8.174 8.181 35,698 +0.01(+0.09%)
Jul 25, 2019 8.247 8.262 8.174 8.174 32,483 -0.06(-0.71%)
Jul 24, 2019 8.240 8.291 8.233 8.233 39,812 -0.01(-0.09%)
Jul 23, 2019 8.218 8.240 8.196 8.240 26,002 +0.03(+0.36%)
Jul 22, 2019 8.218 8.247 8.203 8.211 107,327 -0.01(-0.09%)
Jul 19, 2019 8.313 8.313 8.218 8.218 51,700 -0.06(-0.71%)
Jul 18, 2019 8.320 8.369 8.276 8.276 39,959 -0.04(-0.53%)
Jul 17, 2019 8.481 8.481 8.313 8.320 53,344 -0.17(-1.98%)
Jul 16, 2019 8.393 8.488 8.393 8.488 38,638 +0.07(+0.88%)
Jul 15, 2019 8.350 8.415 8.328 8.414 13,227 +0.06(+0.77%)
Jul 12, 2019 8.393 8.408 8.298 8.350 15,729 -0.06(-0.70%)
Jul 11, 2019 8.357 8.496 8.357 8.408 31,805 +0.01(+0.09%)
Jul 10, 2019 8.364 8.400 8.335 8.400 44,510 +0.06(+0.78%)
Jul 09, 2019 8.321 8.367 8.285 8.335 25,668 -0.01(-0.17%)
Jul 08, 2019 8.328 8.364 8.324 8.350 26,486 -0.01(-0.17%)
Jul 05, 2019 8.287 8.372 8.287 8.364 16,940 +0.03(+0.35%)
Jul 03, 2019 8.335 8.335 8.316 8.335 32,503 +0.01(+0.09%)
Jul 02, 2019 8.277 8.335 8.264 8.328 54,313 +0.07(+0.79%)
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.