Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.40 10.43 9.919 10.34 51,117 -0.05(-0.48%)
Jul 30, 2019 10.19 10.39 9.925 10.39 66,413 +0.11(+1.07%)
Jul 29, 2019 9.919 10.35 9.919 10.28 97,981 +0.42(+4.26%)
Jul 26, 2019 10.16 10.39 9.860 9.860 85,300 -0.30(-2.95%)
Jul 25, 2019 9.940 10.20 9.940 10.16 23,627 +0.30(+3.04%)
Jul 24, 2019 9.860 10.20 9.860 9.860 115,969 -0.09(-0.90%)
Jul 23, 2019 9.900 9.990 9.897 9.950 20,872 +0.05(+0.51%)
Jul 22, 2019 10.02 10.02 9.500 9.900 5,915 -0.27(-2.65%)
Jul 19, 2019 10.20 10.20 10.04 10.17 17,100 +0.05(+0.49%)
Jul 18, 2019 10.05 10.16 9.830 10.12 126,163 +0.01(+0.10%)
Jul 17, 2019 10.01 10.20 10.00 10.11 18,924 -0.09(-0.88%)
Jul 16, 2019 10.20 10.25 10.10 10.20 176,655 +0.07(+0.69%)
Jul 15, 2019 9.670 10.58 9.670 10.13 341,960 +2.47(+32.25%)
Jul 12, 2019 7.930 7.930 7.660 7.660 2,200 -0.29(-3.65%)
Jul 11, 2019 7.970 7.970 7.950 7.950 475 -0.02(-0.25%)
Jul 10, 2019 7.700 7.970 7.560 7.970 4,248 +0.36(+4.73%)
Jul 09, 2019 7.700 7.733 7.600 7.610 19,240 -0.06(-0.78%)
Jul 08, 2019 7.670 7.670 7.670 71 +0.00(+0.00%)
Jul 05, 2019 7.690 7.920 7.670 7.670 2,000 -0.09(-1.18%)
Jul 03, 2019 7.762 7.762 7.762 7.762 100 +0.05(+0.67%)
Jul 02, 2019 7.720 7.759 7.710 7.710 3,908 -0.06(-0.77%)
Jul 01, 2019 7.872 7.881 7.758 7.770 18,242 -0.09(-1.15%)
Jun 28, 2019 7.730 8.010 7.730 7.860 6,800 +0.09(+1.16%)
Jun 27, 2019 8.000 8.000 7.670 7.770 1,302 +0.07(+0.91%)
Jun 26, 2019 7.670 7.830 7.670 7.700 1,866 +0.00(+0.00%)
Jun 25, 2019 8.240 8.240 7.700 7.700 4,733 -0.05(-0.66%)
Jun 24, 2019 7.990 7.990 7.750 7.751 31,795 -0.03(-0.37%)
Jun 21, 2019 7.780 7.810 7.780 7.780 6,000 -0.08(-1.08%)
Jun 20, 2019 7.990 7.990 7.770 7.865 435 +0.08(+1.09%)
Jun 19, 2019 7.760 7.886 7.760 7.780 5,779 -0.01(-0.15%)
Jun 18, 2019 7.810 7.850 7.761 7.792 2,720 +0.19(+2.52%)
Jun 17, 2019 7.952 7.952 7.490 7.600 7,310 -0.05(-0.65%)
Jun 14, 2019 8.000 8.000 7.640 7.650 31,100 -0.31(-3.89%)
Jun 13, 2019 8.020 8.050 7.950 7.960 30,584 -0.27(-3.28%)
Jun 12, 2019 8.230 8.230 8.230 8.230 119 +0.22(+2.75%)
Jun 11, 2019 8.010 8.092 8.010 8.010 2,591 -0.04(-0.50%)
Jun 10, 2019 8.050 8.050 8.050 24 +0.00(+0.00%)
Jun 07, 2019 8.050 8.110 8.050 8.050 2,500 +0.00(+0.00%)
Jun 06, 2019 8.050 8.050 8.050 8.050 1,819 +0.00(+0.00%)
Jun 05, 2019 8.050 8.050 8.010 8.050 4,356 -0.09(-1.11%)
Jun 04, 2019 8.150 8.150 7.960 8.140 2,520 +0.16(+2.01%)
Jun 03, 2019 8.010 8.354 7.500 7.980 9,807 -0.03(-0.37%)
May 31, 2019 8.270 8.270 8.010 8.010 10,500 -0.18(-2.24%)
May 30, 2019 8.193 8.193 8.193 132 +0.00(+0.00%)
May 29, 2019 8.220 8.260 8.193 8.193 5,301 -0.03(-0.39%)
May 28, 2019 8.220 8.263 8.220 8.225 7,042 -0.02(-0.24%)
May 24, 2019 8.245 8.245 8.245 123 +0.00(+0.00%)
May 23, 2019 8.245 8.245 8.245 84 +0.00(+0.00%)
May 22, 2019 8.235 8.245 8.235 8.245 7,171 -0.04(-0.44%)
May 21, 2019 8.295 8.295 8.259 8.281 9,848 +0.01(+0.13%)
May 20, 2019 8.280 8.290 8.270 8.270 12,424 +0.00(+0.00%)
May 17, 2019 8.270 8.270 8.270 8.270 1,100 +0.01(+0.12%)
May 16, 2019 8.285 8.285 8.260 8.260 4,576 -0.02(-0.24%)
May 15, 2019 8.280 8.341 8.200 8.280 11,562 +0.03(+0.36%)
May 14, 2019 8.270 8.270 8.250 8.250 1,686 -0.06(-0.72%)
May 13, 2019 8.360 8.385 8.310 8.310 4,687 -0.25(-2.92%)
May 10, 2019 8.450 8.560 8.450 8.560 14,500 +0.00(+0.00%)
May 09, 2019 8.243 8.560 8.243 8.560 438 -0.04(-0.47%)
May 08, 2019 8.280 8.600 8.260 8.600 2,506 -0.05(-0.58%)
May 07, 2019 8.293 9.000 8.270 8.650 26,358 +0.45(+5.49%)
May 06, 2019 8.250 8.370 8.180 8.200 4,071 -0.19(-2.26%)
May 03, 2019 8.250 8.450 8.230 8.390 10,600 +0.16(+1.94%)
May 02, 2019 8.300 8.300 8.220 8.230 1,486 -0.15(-1.79%)
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.