Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.181 7.181 7.131 7.172 64,145 +0.02(+0.31%)
Oct 30, 2019 7.081 7.175 7.071 7.150 60,723 +0.06(+0.88%)
Oct 29, 2019 7.081 7.099 7.037 7.087 30,416 +0.02(+0.27%)
Oct 28, 2019 7.106 7.106 7.069 7.069 16,822 -0.02(-0.22%)
Oct 25, 2019 7.096 7.096 7.075 7.084 13,073 -0.00(-0.04%)
Oct 24, 2019 7.131 7.150 7.087 7.087 62,361 -0.04(-0.53%)
Oct 23, 2019 7.131 7.131 7.112 7.125 11,996 -0.01(-0.09%)
Oct 22, 2019 7.119 7.131 7.079 7.131 60,277 +0.03(+0.44%)
Oct 21, 2019 7.119 7.119 7.087 7.100 41,093 +0.01(+0.18%)
Oct 18, 2019 7.094 7.119 7.062 7.087 32,684 +0.03(+0.36%)
Oct 17, 2019 7.069 7.118 7.050 7.062 13,466 +0.03(+0.45%)
Oct 16, 2019 7.018 7.056 7.018 7.031 15,621 +0.01(+0.18%)
Oct 15, 2019 7.006 7.106 7.006 7.018 87,756 +0.01(+0.09%)
Oct 14, 2019 7.006 7.034 7.003 7.012 16,506 -0.03(-0.45%)
Oct 11, 2019 7.018 7.057 7.018 7.043 31,728 -0.01(-0.18%)
Oct 10, 2019 6.987 7.069 6.950 7.056 29,502 +0.09(+1.35%)
Oct 09, 2019 6.974 7.024 6.949 6.962 91,196 -0.02(-0.36%)
Oct 08, 2019 7.006 7.024 6.968 6.987 24,174 -0.04(-0.53%)
Oct 07, 2019 7.074 7.074 6.949 7.024 49,982 -0.05(-0.70%)
Oct 04, 2019 6.974 7.074 6.957 7.074 45,285 +0.10(+1.43%)
Oct 03, 2019 6.999 6.999 6.943 6.974 59,565 -0.01(-0.09%)
Oct 02, 2019 6.974 6.981 6.921 6.981 82,254 +0.04(+0.54%)
Oct 01, 2019 6.956 6.974 6.925 6.943 88,096 +0.02(+0.27%)
Sep 30, 2019 6.906 6.925 6.897 6.925 69,473 +0.04(+0.54%)
Sep 27, 2019 6.906 6.906 6.856 6.887 21,358 -0.02(-0.27%)
Sep 26, 2019 6.887 6.909 6.862 6.906 49,051 +0.05(+0.67%)
Sep 25, 2019 6.844 6.860 6.841 6.860 24,637 +0.00(+0.06%)
Sep 24, 2019 6.875 6.887 6.837 6.856 58,002 -0.04(-0.54%)
Sep 23, 2019 6.862 6.893 6.850 6.893 88,666 +0.02(+0.27%)
Sep 20, 2019 6.862 6.890 6.837 6.875 63,753 -0.01(-0.18%)
Sep 19, 2019 6.862 6.900 6.844 6.887 58,543 +0.03(+0.45%)
Sep 18, 2019 6.844 6.856 6.832 6.856 17,812 -0.03(-0.45%)
Sep 17, 2019 6.825 6.887 6.812 6.887 49,611 +0.04(+0.55%)
Sep 16, 2019 6.831 6.850 6.796 6.850 22,795 +0.01(+0.18%)
Sep 13, 2019 6.800 6.869 6.800 6.837 37,898 +0.01(+0.18%)
Sep 12, 2019 6.844 6.859 6.788 6.825 54,866 +0.01(+0.18%)
Sep 11, 2019 6.812 6.868 6.800 6.812 75,559 -0.02(-0.36%)
Sep 10, 2019 6.794 6.837 6.794 6.837 29,898 +0.02(+0.36%)
Sep 09, 2019 6.800 6.825 6.775 6.812 87,983 -0.01(-0.18%)
Sep 06, 2019 6.837 6.837 6.786 6.825 43,190 +0.00(+0.00%)
Sep 05, 2019 6.843 6.877 6.794 6.825 106,508 -0.01(-0.09%)
Sep 04, 2019 6.738 6.856 6.738 6.831 127,736 +0.11(+1.56%)
Sep 03, 2019 6.806 6.833 6.720 6.726 97,916 -0.11(-1.63%)
Aug 30, 2019 6.812 6.840 6.777 6.837 82,175 +0.04(+0.64%)
Aug 29, 2019 6.775 6.831 6.773 6.794 67,027 +0.03(+0.46%)
Aug 28, 2019 6.707 6.775 6.707 6.763 69,837 +0.02(+0.32%)
Aug 27, 2019 6.794 6.794 6.738 6.741 28,848 -0.03(-0.41%)
Aug 26, 2019 6.775 6.775 6.714 6.769 61,454 -0.03(-0.45%)
Aug 23, 2019 6.788 6.812 6.757 6.800 39,793 -0.01(-0.09%)
Aug 22, 2019 6.806 6.850 6.800 6.806 39,288 -0.02(-0.27%)
Aug 21, 2019 6.757 6.887 6.757 6.825 86,997 +0.07(+1.01%)
Aug 20, 2019 6.794 6.794 6.726 6.757 66,421 +0.01(+0.09%)
Aug 19, 2019 6.800 6.800 6.732 6.751 63,860 -0.04(-0.55%)
Aug 16, 2019 6.621 6.791 6.621 6.788 34,617 +0.11(+1.67%)
Aug 15, 2019 6.782 6.800 6.642 6.676 98,441 -0.12(-1.82%)
Aug 14, 2019 6.955 6.955 6.621 6.800 254,857 -0.21(-3.00%)
Aug 13, 2019 7.004 7.016 6.992 7.010 44,961 -0.01(-0.18%)
Aug 12, 2019 6.998 7.035 6.998 7.023 37,834 -0.01(-0.18%)
Aug 09, 2019 6.961 7.035 6.936 7.035 63,087 +0.08(+1.16%)
Aug 08, 2019 6.998 7.028 6.942 6.955 169,489 -0.04(-0.61%)
Aug 07, 2019 6.985 6.998 6.947 6.998 67,005 +0.01(+0.09%)
Aug 06, 2019 6.961 6.991 6.949 6.991 29,612 +0.07(+1.06%)
Aug 05, 2019 6.967 6.991 6.887 6.918 100,332 -0.06(-0.88%)
Aug 02, 2019 6.887 6.985 6.887 6.979 77,872 +0.07(+1.07%)
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.