Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.881 9.090 8.831 8.990 363,699 +0.08(+0.89%)
Dec 30, 2019 9.110 9.110 8.621 8.911 266,404 -0.16(-1.76%)
Dec 27, 2019 9.210 9.239 8.851 9.070 225,443 -0.13(-1.41%)
Dec 26, 2019 9.259 9.359 9.110 9.200 194,828 -0.05(-0.54%)
Dec 24, 2019 9.269 9.379 9.040 9.249 183,806 +0.08(+0.87%)
Dec 23, 2019 9.170 9.329 8.781 9.170 299,074 -0.10(-1.08%)
Dec 20, 2019 9.459 9.748 9.120 9.269 730,308 -0.16(-1.69%)
Dec 19, 2019 9.668 9.937 9.369 9.429 341,177 -0.26(-2.67%)
Dec 18, 2019 9.499 9.708 9.120 9.688 406,556 +0.16(+1.67%)
Dec 17, 2019 9.239 9.558 8.920 9.528 266,021 +0.28(+3.02%)
Dec 16, 2019 9.389 9.768 9.239 9.249 317,788 -0.02(-0.22%)
Dec 13, 2019 9.598 9.683 9.020 9.269 254,739 -0.32(-3.33%)
Dec 12, 2019 9.379 9.847 9.289 9.588 367,336 +0.21(+2.23%)
Dec 11, 2019 9.050 9.668 9.050 9.379 432,192 +0.32(+3.52%)
Dec 10, 2019 8.950 9.110 8.671 9.060 416,096 +0.07(+0.78%)
Dec 09, 2019 9.229 9.389 8.891 8.990 337,159 -0.18(-1.96%)
Dec 06, 2019 8.871 9.229 8.811 9.170 455,602 +0.38(+4.31%)
Dec 05, 2019 8.851 9.000 8.592 8.791 216,076 -0.06(-0.68%)
Dec 04, 2019 9.269 9.319 8.781 8.851 477,793 -0.32(-3.48%)
Dec 03, 2019 8.920 9.389 8.721 9.170 368,735 +0.15(+1.66%)
Dec 02, 2019 8.841 9.180 8.771 9.020 488,049 +0.32(+3.67%)
Nov 29, 2019 9.060 9.060 8.542 8.701 498,644 -0.47(-5.11%)
Nov 27, 2019 9.060 9.234 8.950 9.170 263,067 +0.08(+0.88%)
Nov 26, 2019 9.897 9.897 9.020 9.090 510,306 -0.64(-6.56%)
Nov 25, 2019 9.389 9.758 9.299 9.728 360,657 +0.47(+5.06%)
Nov 22, 2019 9.249 9.469 9.010 9.259 389,785 +0.12(+1.31%)
Nov 21, 2019 9.120 9.220 8.701 9.140 239,098 +0.05(+0.55%)
Nov 20, 2019 9.249 9.439 8.861 9.090 789,189 -0.20(-2.15%)
Nov 19, 2019 9.768 9.957 9.200 9.289 432,841 -0.40(-4.12%)
Nov 18, 2019 10.37 10.37 9.449 9.688 402,861 -0.71(-6.81%)
Nov 15, 2019 10.07 10.51 10.06 10.40 466,538 +0.41(+4.09%)
Nov 14, 2019 9.608 10.83 9.608 9.987 1,153,982 +0.17(+1.73%)
Nov 13, 2019 9.249 10.09 8.717 9.818 563,601 +0.49(+5.23%)
Nov 12, 2019 9.698 9.907 9.120 9.329 489,673 -0.32(-3.31%)
Nov 11, 2019 10.73 10.81 9.499 9.648 705,402 -1.02(-9.53%)
Nov 08, 2019 11.07 11.10 10.51 10.66 995,081 -0.56(-4.97%)
Nov 07, 2019 10.35 11.59 10.03 11.22 3,541,724 +3.36(+42.71%)
Nov 06, 2019 8.522 8.771 7.695 7.864 657,262 -0.62(-7.29%)
Nov 05, 2019 8.412 8.612 8.293 8.482 550,215 +0.10(+1.19%)
Nov 04, 2019 8.273 8.592 8.173 8.382 525,772 +0.28(+3.44%)
Nov 01, 2019 7.774 8.113 7.734 8.103 311,828 +0.41(+5.31%)
Oct 31, 2019 7.625 7.739 7.366 7.695 172,709 +0.02(+0.26%)
Oct 30, 2019 7.695 7.695 7.246 7.675 285,995 -0.03(-0.39%)
Oct 29, 2019 7.106 7.954 7.106 7.705 389,528 +0.55(+7.66%)
Oct 28, 2019 6.778 7.196 6.773 7.156 205,942 +0.42(+6.21%)
Oct 25, 2019 6.708 6.947 6.668 6.738 177,184 -0.02(-0.29%)
Oct 24, 2019 6.608 6.768 6.459 6.758 350,064 +0.18(+2.73%)
Oct 23, 2019 5.980 6.728 5.980 6.578 463,561 +0.58(+9.63%)
Oct 22, 2019 6.020 6.070 5.861 6.000 418,456 -0.01(-0.17%)
Oct 21, 2019 6.190 6.399 6.010 6.010 301,305 -0.14(-2.27%)
Oct 18, 2019 6.578 6.678 6.050 6.150 505,767 -0.51(-7.63%)
Oct 17, 2019 7.176 7.226 6.588 6.658 378,096 -0.49(-6.83%)
Oct 16, 2019 7.276 7.565 7.007 7.146 331,241 -0.17(-2.32%)
Oct 15, 2019 7.097 7.553 7.057 7.316 359,690 +0.24(+3.38%)
Oct 14, 2019 6.927 7.226 6.728 7.077 404,705 +0.11(+1.57%)
Oct 11, 2019 6.798 7.136 6.674 6.967 271,796 +0.24(+3.56%)
Oct 10, 2019 6.658 6.877 6.578 6.728 246,758 +0.02(+0.33%)
Oct 09, 2019 6.327 6.855 6.258 6.705 510,505 +0.46(+7.32%)
Oct 08, 2019 6.317 6.536 6.138 6.248 344,097 -0.19(-2.94%)
Oct 07, 2019 6.307 6.705 6.238 6.437 304,257 +0.11(+1.73%)
Oct 04, 2019 6.596 6.795 6.228 6.327 269,185 -0.28(-4.22%)
Oct 03, 2019 6.476 6.636 6.228 6.606 455,508 +0.11(+1.68%)
Oct 02, 2019 6.835 6.944 6.387 6.496 358,095 -0.42(-6.04%)
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.