Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.351 7.612 7.270 7.592 462,364 +0.54(+7.61%)
Nov 27, 2019 7.344 7.429 7.050 7.054 364,287 -0.31(-4.23%)
Nov 26, 2019 6.758 7.397 6.758 7.366 677,824 +0.65(+9.67%)
Nov 25, 2019 7.235 7.274 6.717 6.717 757,907 -0.24(-3.48%)
Nov 22, 2019 7.142 7.384 6.772 6.959 968,763 -0.23(-3.22%)
Nov 21, 2019 7.375 7.686 7.186 7.190 263,507 -0.33(-4.37%)
Nov 20, 2019 7.617 8.035 7.002 7.519 1,514,243 -0.17(-2.18%)
Nov 19, 2019 7.184 7.750 7.184 7.687 494,289 +0.60(+8.52%)
Nov 18, 2019 6.354 7.119 6.354 7.083 908,666 +0.83(+13.28%)
Nov 15, 2019 6.582 6.583 6.141 6.253 560,441 -0.34(-5.17%)
Nov 14, 2019 6.318 6.717 6.180 6.594 510,982 +0.17(+2.60%)
Nov 13, 2019 6.295 6.498 6.113 6.427 489,275 +0.29(+4.77%)
Nov 12, 2019 5.946 6.261 5.794 6.134 447,642 +0.10(+1.66%)
Nov 11, 2019 5.885 6.060 5.644 6.034 605,737 +0.58(+10.64%)
Nov 08, 2019 5.895 5.995 5.454 5.454 483,380 -0.15(-2.64%)
Nov 07, 2019 5.526 5.715 5.292 5.602 403,998 -0.25(-4.34%)
Nov 06, 2019 5.547 5.936 5.254 5.855 688,162 +0.30(+5.47%)
Nov 05, 2019 5.383 5.596 4.971 5.552 1,108,883 -0.04(-0.78%)
Nov 04, 2019 6.450 6.450 5.446 5.596 1,027,629 -1.25(-18.25%)
Nov 01, 2019 7.465 7.465 6.728 6.845 594,468 -0.75(-9.88%)
Oct 31, 2019 7.476 8.074 7.294 7.595 510,192 +0.08(+1.10%)
Oct 30, 2019 6.432 7.540 6.413 7.512 557,249 +0.77(+11.44%)
Oct 29, 2019 7.344 7.582 6.528 6.741 393,600 -0.70(-9.35%)
Oct 28, 2019 6.864 7.436 6.632 7.436 283,913 +0.39(+5.56%)
Oct 25, 2019 7.722 7.805 7.007 7.044 405,319 -0.60(-7.82%)
Oct 24, 2019 7.244 7.949 7.244 7.642 401,006 +0.11(+1.46%)
Oct 23, 2019 8.055 8.488 7.244 7.532 385,063 -0.54(-6.70%)
Oct 22, 2019 8.372 8.786 7.670 8.073 387,014 -0.37(-4.44%)
Oct 21, 2019 8.871 8.893 8.376 8.447 210,175 -0.20(-2.27%)
Oct 18, 2019 7.890 8.643 7.724 8.643 351,276 +0.71(+8.91%)
Oct 17, 2019 7.963 8.179 7.830 7.936 204,120 -0.05(-0.59%)
Oct 16, 2019 7.714 8.028 7.461 7.983 199,136 +0.23(+2.94%)
Oct 15, 2019 7.940 8.228 7.209 7.755 280,881 -0.11(-1.36%)
Oct 14, 2019 7.858 8.332 7.737 7.862 299,335 +0.41(+5.54%)
Oct 11, 2019 7.783 7.783 7.264 7.449 531,418 -0.58(-7.26%)
Oct 10, 2019 8.140 8.369 7.851 8.033 419,310 -0.13(-1.60%)
Oct 09, 2019 7.831 8.342 7.492 8.164 393,910 +0.09(+1.13%)
Oct 08, 2019 7.507 8.114 7.507 8.073 360,233 +0.78(+10.76%)
Oct 07, 2019 7.006 7.379 6.886 7.288 248,495 +0.35(+5.01%)
Oct 04, 2019 6.776 7.319 6.731 6.940 266,209 +0.06(+0.84%)
Oct 03, 2019 7.493 7.723 6.865 6.883 726,962 -0.40(-5.50%)
Oct 02, 2019 6.982 7.337 6.526 7.283 400,425 +0.50(+7.44%)
Oct 01, 2019 6.043 6.785 5.758 6.779 503,126 +0.73(+12.00%)
Sep 30, 2019 6.080 6.196 5.970 6.052 725,181 +0.18(+3.10%)
Sep 27, 2019 6.066 6.149 5.741 5.870 667,526 +0.06(+1.03%)
Sep 26, 2019 5.555 5.980 5.555 5.810 353,928 +0.41(+7.65%)
Sep 25, 2019 5.524 5.642 5.346 5.398 377,127 +0.08(+1.54%)
Sep 24, 2019 4.908 5.414 4.893 5.316 942,873 +0.51(+10.51%)
Sep 23, 2019 4.883 4.987 4.781 4.810 258,641 +0.03(+0.71%)
Sep 20, 2019 4.724 4.897 4.628 4.776 559,128 -0.03(-0.58%)
Sep 19, 2019 4.396 4.865 4.362 4.804 537,574 +0.25(+5.52%)
Sep 18, 2019 4.493 4.626 4.394 4.553 1,676,873 +0.23(+5.26%)
Sep 17, 2019 3.856 4.372 3.856 4.325 1,292,568 +0.52(+13.66%)
Sep 16, 2019 4.352 4.678 3.644 3.805 1,612,223 -1.87(-32.89%)
Sep 13, 2019 5.693 5.985 5.489 5.671 168,339 -0.33(-5.49%)
Sep 12, 2019 5.988 6.251 5.735 6.000 677,998 +0.33(+5.85%)
Sep 11, 2019 5.668 5.912 5.160 5.668 650,061 -0.10(-1.77%)
Sep 10, 2019 5.582 5.838 5.156 5.770 455,148 -0.03(-0.46%)
Sep 09, 2019 6.679 6.750 5.793 5.797 329,284 -1.24(-17.64%)
Sep 06, 2019 6.922 7.435 6.922 7.039 148,299 +0.27(+3.93%)
Sep 05, 2019 7.093 7.093 6.451 6.772 378,052 -0.53(-7.23%)
Sep 04, 2019 7.694 7.694 7.178 7.300 254,393 -0.75(-9.32%)
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.