Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.721 8.135 7.655 8.102 614,589 +0.39(+5.04%)
Dec 30, 2019 7.936 8.002 7.655 7.713 573,838 -0.18(-2.31%)
Dec 27, 2019 8.118 8.118 7.853 7.895 470,911 -0.18(-2.25%)
Dec 26, 2019 8.176 8.288 8.023 8.077 272,732 -0.01(-0.10%)
Dec 24, 2019 8.135 8.342 8.044 8.085 219,806 -0.06(-0.71%)
Dec 23, 2019 8.085 8.143 7.903 8.143 518,082 +0.07(+0.82%)
Dec 20, 2019 8.156 8.204 7.933 8.077 802,604 -0.05(-0.59%)
Dec 19, 2019 8.101 8.125 7.989 8.125 665,825 +0.08(+0.99%)
Dec 18, 2019 7.631 8.109 7.591 8.045 650,954 +0.37(+4.88%)
Dec 17, 2019 7.806 7.935 7.663 7.671 557,202 -0.09(-1.13%)
Dec 16, 2019 8.037 8.220 7.734 7.758 1,113,621 +0.02(+0.31%)
Dec 13, 2019 7.822 7.886 7.591 7.734 405,005 -0.09(-1.12%)
Dec 12, 2019 7.806 8.037 7.798 7.822 485,455 +0.03(+0.41%)
Dec 11, 2019 7.989 7.989 7.647 7.790 621,715 -0.24(-2.98%)
Dec 10, 2019 7.631 8.053 7.575 8.029 824,938 +0.40(+5.22%)
Dec 09, 2019 7.392 7.702 7.392 7.631 646,546 +0.22(+2.90%)
Dec 06, 2019 7.416 7.574 7.280 7.416 549,130 +0.03(+0.43%)
Dec 05, 2019 7.424 7.503 7.288 7.384 462,732 +0.00(+0.00%)
Dec 04, 2019 7.376 7.479 7.328 7.384 429,887 +0.14(+1.98%)
Dec 03, 2019 7.161 7.360 7.017 7.240 479,121 -0.06(-0.76%)
Dec 02, 2019 7.424 7.456 7.256 7.296 537,334 -0.16(-2.14%)
Nov 29, 2019 7.440 7.655 7.400 7.456 497,782 -0.02(-0.32%)
Nov 27, 2019 7.121 7.503 7.121 7.479 723,762 +0.37(+5.15%)
Nov 26, 2019 7.487 7.487 7.113 7.113 607,637 -0.33(-4.49%)
Nov 25, 2019 7.471 7.511 7.225 7.448 668,094 +0.01(+0.11%)
Nov 22, 2019 7.479 7.623 7.328 7.440 736,567 +0.00(+0.00%)
Nov 21, 2019 7.384 7.503 7.284 7.440 911,041 +0.14(+1.85%)
Nov 20, 2019 7.081 7.376 6.970 7.304 1,582,212 +0.20(+2.80%)
Nov 19, 2019 7.368 7.392 6.914 7.105 1,215,217 -0.27(-3.67%)
Nov 18, 2019 7.679 7.679 7.256 7.376 1,039,178 -0.30(-3.94%)
Nov 15, 2019 7.694 7.750 7.583 7.679 657,349 +0.03(+0.42%)
Nov 14, 2019 7.886 8.037 7.503 7.647 1,017,102 -0.03(-0.41%)
Nov 13, 2019 8.204 8.226 7.671 7.679 1,092,530 -0.46(-5.68%)
Nov 12, 2019 8.141 8.259 7.898 8.141 999,285 -0.05(-0.67%)
Nov 11, 2019 8.314 8.439 7.992 8.196 840,810 -0.29(-3.42%)
Nov 08, 2019 8.824 8.926 8.479 8.486 997,542 -0.35(-3.99%)
Nov 07, 2019 9.616 9.679 8.769 8.839 2,051,403 -0.85(-8.74%)
Nov 06, 2019 10.93 11.10 9.490 9.686 1,703,753 -1.58(-14.00%)
Nov 05, 2019 11.29 11.50 11.21 11.26 509,044 +0.02(+0.14%)
Nov 04, 2019 11.26 11.40 11.13 11.25 432,311 +0.20(+1.77%)
Nov 01, 2019 10.84 11.14 10.77 11.05 316,449 +0.30(+2.77%)
Oct 31, 2019 11.04 11.04 10.59 10.75 436,357 -0.31(-2.77%)
Oct 30, 2019 11.20 11.29 10.95 11.06 348,277 -0.23(-2.02%)
Oct 29, 2019 11.29 11.47 11.18 11.29 258,254 -0.17(-1.51%)
Oct 28, 2019 11.53 11.66 11.44 11.46 341,524 -0.02(-0.14%)
Oct 25, 2019 11.40 11.64 11.37 11.47 380,580 +0.11(+0.97%)
Oct 24, 2019 11.53 11.57 11.19 11.36 484,580 -0.05(-0.48%)
Oct 23, 2019 11.06 11.45 10.92 11.42 352,176 +0.45(+4.15%)
Oct 22, 2019 10.97 11.10 10.90 10.96 535,797 +0.01(+0.07%)
Oct 21, 2019 10.94 11.20 10.94 10.96 291,482 +0.12(+1.09%)
Oct 18, 2019 11.00 11.05 10.75 10.84 298,472 -0.19(-1.71%)
Oct 17, 2019 11.04 11.11 10.89 11.03 260,414 +0.08(+0.72%)
Oct 16, 2019 10.88 11.15 10.86 10.95 414,391 -0.01(-0.07%)
Oct 15, 2019 11.14 11.36 10.93 10.96 488,145 -0.19(-1.69%)
Oct 14, 2019 11.09 11.21 10.98 11.15 430,002 +0.02(+0.14%)
Oct 11, 2019 10.96 11.27 10.93 11.13 1,017,304 +0.41(+3.80%)
Oct 10, 2019 10.32 10.77 10.32 10.72 643,028 +0.52(+5.07%)
Oct 09, 2019 10.22 10.30 10.06 10.20 252,892 +0.16(+1.64%)
Oct 08, 2019 10.16 10.23 10.02 10.04 288,893 -0.27(-2.66%)
Oct 07, 2019 9.883 10.46 9.859 10.31 839,057 +0.47(+4.78%)
Oct 04, 2019 9.812 9.890 9.663 9.843 2,656,287 +0.08(+0.80%)
Oct 03, 2019 9.577 9.890 9.561 9.765 366,267 +0.10(+1.06%)
Oct 02, 2019 9.890 10.06 9.647 9.663 391,527 -0.32(-3.22%)
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.