Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.300 7.600 7.180 7.460 7,648,400 -0.09(-1.19%)
Nov 27, 2019 7.440 7.620 7.330 7.550 9,257,300 +0.08(+1.07%)
Nov 26, 2019 7.490 7.600 7.180 7.470 11,811,102 +0.07(+0.95%)
Nov 25, 2019 7.420 7.670 7.360 7.400 13,122,415 +0.09(+1.23%)
Nov 22, 2019 7.160 7.480 7.120 7.310 15,216,300 +0.30(+4.28%)
Nov 21, 2019 7.190 7.470 6.980 7.010 11,269,052 -0.14(-1.96%)
Nov 20, 2019 6.770 7.150 6.650 7.150 11,602,794 +0.31(+4.53%)
Nov 19, 2019 7.070 7.090 6.750 6.840 11,655,695 -0.25(-3.53%)
Nov 18, 2019 7.700 7.960 6.970 7.090 24,971,692 -0.33(-4.45%)
Nov 15, 2019 6.760 7.485 6.750 7.420 18,479,400 +0.72(+10.75%)
Nov 14, 2019 7.040 7.040 6.380 6.700 12,947,510 -0.22(-3.18%)
Nov 13, 2019 7.300 7.570 6.710 6.920 18,194,560 -0.14(-1.98%)
Nov 12, 2019 6.310 7.480 6.310 7.060 28,119,888 +0.80(+12.78%)
Nov 11, 2019 6.490 6.500 5.960 6.260 11,563,952 -0.22(-3.40%)
Nov 08, 2019 6.280 6.580 6.080 6.480 15,353,800 +0.46(+7.64%)
Nov 07, 2019 6.490 6.890 5.830 6.020 25,411,192 -0.90(-13.01%)
Nov 06, 2019 7.650 7.700 6.490 6.920 24,260,232 -1.08(-13.50%)
Nov 05, 2019 7.750 8.200 7.520 8.000 37,037,644 +0.73(+10.04%)
Nov 04, 2019 6.650 7.830 6.600 7.270 46,505,044 +0.84(+13.06%)
Nov 01, 2019 6.420 6.750 6.240 6.430 25,562,100 +0.26(+4.21%)
Oct 31, 2019 5.970 6.180 5.760 6.170 18,719,456 +0.03(+0.49%)
Oct 30, 2019 5.910 6.350 5.410 6.140 56,224,988 +1.11(+22.07%)
Oct 29, 2019 4.140 5.040 4.000 5.030 61,662,088 +1.23(+32.37%)
Oct 28, 2019 3.800 4.720 3.550 3.800 90,904,304 -1.20(-24.00%)
Oct 25, 2019 6.010 6.160 4.960 5.000 69,486,200 -2.20(-30.56%)
Oct 24, 2019 7.880 7.900 7.050 7.200 26,069,140 -1.00(-12.20%)
Oct 23, 2019 8.140 8.250 7.970 8.200 7,175,855 +0.10(+1.23%)
Oct 22, 2019 8.100 8.160 7.930 8.100 5,291,394 +0.06(+0.75%)
Oct 21, 2019 7.760 8.110 7.650 8.040 6,292,467 +0.28(+3.61%)
Oct 18, 2019 7.910 8.060 7.650 7.760 14,027,300 -0.07(-0.89%)
Oct 17, 2019 7.930 8.380 7.810 7.830 7,899,981 -0.05(-0.63%)
Oct 16, 2019 7.770 7.980 7.650 7.880 5,300,288 +0.17(+2.20%)
Oct 15, 2019 7.600 7.930 7.560 7.710 6,978,663 +0.04(+0.52%)
Oct 14, 2019 8.110 8.110 7.400 7.670 12,777,516 -0.35(-4.36%)
Oct 11, 2019 8.070 8.800 7.800 8.020 39,578,300 +0.23(+2.95%)
Oct 10, 2019 7.840 8.430 7.510 7.790 44,677,448 -0.14(-1.77%)
Oct 09, 2019 10.90 11.20 10.67 7.930 6,475,145 -2.97(-27.25%)
Oct 08, 2019 11.41 11.58 10.83 10.90 10,733,487 -0.60(-5.22%)
Oct 07, 2019 11.00 12.29 10.90 11.50 15,779,662 +0.63(+5.80%)
Oct 04, 2019 9.690 10.97 9.630 10.87 16,369,000 +1.32(+13.82%)
Oct 03, 2019 9.090 9.570 9.010 9.550 9,770,558 +0.59(+6.58%)
Oct 02, 2019 9.750 9.750 8.920 8.960 14,704,056 -0.94(-9.49%)
Oct 01, 2019 9.860 10.09 9.600 9.900 8,684,860 -0.10(-1.00%)
Sep 30, 2019 10.09 10.14 9.590 10.00 9,353,755 -0.12(-1.19%)
Sep 27, 2019 10.60 10.62 10.00 10.12 9,652,400 -0.58(-5.42%)
Sep 26, 2019 10.85 11.32 10.62 10.70 10,164,884 -0.07(-0.65%)
Sep 25, 2019 10.95 11.10 10.63 10.77 9,921,905 -0.16(-1.46%)
Sep 24, 2019 11.65 12.41 10.52 10.93 30,089,976 -0.61(-5.29%)
Sep 23, 2019 11.60 11.97 11.14 11.54 10,059,580 -0.07(-0.60%)
Sep 20, 2019 11.00 11.67 10.96 11.61 17,647,300 -0.59(-4.84%)
Sep 19, 2019 11.84 12.41 11.57 12.20 9,507,530 +0.45(+3.83%)
Sep 18, 2019 11.18 12.15 11.01 11.75 9,464,692 +0.59(+5.29%)
Sep 17, 2019 10.95 11.21 10.60 11.16 6,595,611 +0.15(+1.36%)
Sep 16, 2019 11.27 11.39 10.67 11.01 5,829,656 -0.17(-1.52%)
Sep 13, 2019 11.01 11.21 10.31 11.18 18,977,200 +1.08(+10.69%)
Sep 12, 2019 10.84 10.88 10.10 10.10 6,850,110 -0.58(-5.43%)
Sep 11, 2019 10.90 11.20 10.57 10.68 6,631,359 -0.22(-2.02%)
Sep 10, 2019 11.23 11.49 10.57 10.90 9,931,248 -0.29(-2.59%)
Sep 09, 2019 9.980 11.28 9.980 11.19 12,042,429 +1.00(+9.81%)
Sep 06, 2019 10.51 10.58 9.980 10.19 6,305,400 -0.37(-3.50%)
Sep 05, 2019 10.70 10.93 10.54 10.56 5,397,397 -0.13(-1.22%)
Sep 04, 2019 10.70 10.74 10.39 10.69 4,176,799 +0.12(+1.14%)
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.