Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.620 5.620 5.180 5.240 39,868 -0.44(-7.75%)
Oct 30, 2019 5.900 5.900 5.340 5.680 21,070 -0.23(-3.89%)
Oct 29, 2019 6.020 6.150 5.770 5.910 38,454 -0.10(-1.66%)
Oct 28, 2019 5.600 6.080 5.600 6.010 79,267 +0.31(+5.44%)
Oct 25, 2019 5.300 5.720 4.760 5.700 61,200 +0.13(+2.33%)
Oct 24, 2019 5.950 5.950 5.400 5.570 46,429 -0.29(-4.95%)
Oct 23, 2019 5.840 6.160 5.800 5.860 26,170 -0.11(-1.84%)
Oct 22, 2019 6.170 6.240 5.831 5.970 21,790 -0.22(-3.55%)
Oct 21, 2019 6.100 6.280 6.032 6.190 13,038 +0.12(+1.98%)
Oct 18, 2019 6.160 6.390 5.850 6.070 33,600 -0.14(-2.25%)
Oct 17, 2019 6.390 6.590 5.950 6.210 71,843 -0.13(-2.05%)
Oct 16, 2019 6.360 6.570 6.260 6.340 29,964 -0.07(-1.09%)
Oct 15, 2019 6.420 6.570 6.269 6.410 23,693 -0.04(-0.62%)
Oct 14, 2019 6.860 6.860 6.340 6.450 16,008 -0.54(-7.73%)
Oct 11, 2019 7.070 7.320 6.850 6.990 40,300 +0.04(+0.58%)
Oct 10, 2019 7.420 7.420 6.850 6.950 19,578 -0.38(-5.18%)
Oct 09, 2019 7.090 7.480 6.840 7.330 61,031 +0.37(+5.32%)
Oct 08, 2019 6.670 7.215 6.670 6.960 44,958 +0.15(+2.20%)
Oct 07, 2019 6.880 6.880 6.615 6.810 24,442 -0.01(-0.15%)
Oct 04, 2019 6.750 6.820 6.460 6.820 27,800 +0.06(+0.89%)
Oct 03, 2019 6.800 6.860 6.430 6.760 20,599 -0.06(-0.88%)
Oct 02, 2019 6.850 6.890 6.150 6.820 22,930 -0.17(-2.43%)
Oct 01, 2019 7.500 7.695 6.940 6.990 64,548 -0.76(-9.81%)
Sep 30, 2019 7.750 7.900 7.580 7.750 26,177 +0.01(+0.13%)
Sep 27, 2019 7.840 7.990 7.620 7.740 28,200 -0.12(-1.53%)
Sep 26, 2019 7.800 7.920 7.670 7.860 18,147 -0.25(-3.08%)
Sep 25, 2019 7.920 8.150 7.890 8.110 34,356 +0.28(+3.58%)
Sep 24, 2019 7.910 8.000 7.680 7.830 34,077 -0.22(-2.73%)
Sep 23, 2019 7.720 8.090 7.720 8.050 23,747 +0.30(+3.87%)
Sep 20, 2019 7.610 7.850 7.300 7.750 130,400 +0.13(+1.71%)
Sep 19, 2019 8.280 8.280 7.490 7.620 56,163 -0.55(-6.73%)
Sep 18, 2019 8.270 8.270 7.800 8.170 51,768 -0.20(-2.39%)
Sep 17, 2019 8.550 8.550 8.100 8.370 34,747 -0.32(-3.68%)
Sep 16, 2019 8.810 8.850 8.230 8.690 40,080 -0.01(-0.11%)
Sep 13, 2019 8.700 8.800 8.360 8.700 45,200 +0.07(+0.81%)
Sep 12, 2019 8.070 8.680 8.010 8.630 44,033 +0.48(+5.89%)
Sep 11, 2019 7.710 8.250 7.310 8.150 24,555 +0.53(+6.96%)
Sep 10, 2019 7.600 7.660 7.300 7.620 72,299 +0.02(+0.26%)
Sep 09, 2019 7.960 8.060 7.540 7.600 102,564 -0.21(-2.69%)
Sep 06, 2019 8.060 8.060 7.460 7.810 25,200 -0.25(-3.10%)
Sep 05, 2019 8.180 8.400 8.000 8.060 28,888 +0.11(+1.38%)
Sep 04, 2019 7.510 7.960 7.410 7.950 26,112 +0.61(+8.31%)
Sep 03, 2019 7.760 7.960 7.310 7.340 41,618 -0.50(-6.38%)
Aug 30, 2019 7.820 8.045 7.650 7.840 43,700 -0.05(-0.63%)
Aug 29, 2019 7.890 8.100 7.538 7.890 33,689 +0.11(+1.41%)
Aug 28, 2019 7.520 7.850 7.407 7.780 39,775 +0.34(+4.57%)
Aug 27, 2019 7.780 7.870 7.440 7.440 42,218 -0.28(-3.63%)
Aug 26, 2019 7.300 7.730 7.180 7.720 40,798 +0.48(+6.63%)
Aug 23, 2019 7.570 7.570 7.160 7.240 83,400 -0.38(-4.99%)
Aug 22, 2019 7.890 7.940 7.620 7.620 34,134 -0.19(-2.43%)
Aug 21, 2019 7.920 7.990 7.351 7.810 26,862 +0.07(+0.90%)
Aug 20, 2019 7.550 7.750 7.270 7.740 26,192 +0.10(+1.31%)
Aug 19, 2019 7.660 7.700 7.350 7.640 13,864 +0.23(+3.10%)
Aug 16, 2019 7.290 7.680 7.120 7.410 25,300 +0.19(+2.63%)
Aug 15, 2019 7.420 7.420 7.070 7.220 30,670 -0.25(-3.35%)
Aug 14, 2019 7.580 7.580 7.340 7.470 35,151 -0.36(-4.60%)
Aug 13, 2019 7.310 7.850 7.310 7.830 33,155 +0.42(+5.67%)
Aug 12, 2019 7.700 7.770 7.280 7.410 37,475 -0.29(-3.77%)
Aug 09, 2019 7.580 7.920 7.350 7.700 52,900 +0.18(+2.39%)
Aug 08, 2019 7.400 8.100 7.100 7.520 32,334 +0.27(+3.72%)
Aug 07, 2019 7.460 7.820 6.770 7.250 64,108 -0.46(-5.97%)
Aug 06, 2019 7.500 8.080 7.260 7.710 66,442 -0.40(-4.93%)
Aug 05, 2019 8.180 8.760 7.720 8.110 43,649 -0.41(-4.81%)
Aug 02, 2019 8.180 8.676 8.050 8.520 26,100 +0.31(+3.78%)
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.