Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.880 7.540 6.880 7.460 161,500 +0.86(+13.03%)
Nov 27, 2019 6.490 6.770 6.490 6.600 117,500 +0.07(+1.07%)
Nov 26, 2019 6.540 6.660 6.459 6.530 100,742 -0.11(-1.69%)
Nov 25, 2019 6.830 6.840 6.590 6.643 113,113 -0.01(-0.11%)
Nov 22, 2019 6.490 6.807 6.490 6.650 176,800 +0.14(+2.15%)
Nov 21, 2019 6.780 6.800 6.460 6.510 329,810 -0.52(-7.34%)
Nov 20, 2019 7.520 7.560 6.890 7.026 106,671 -0.67(-8.77%)
Nov 19, 2019 7.450 7.794 7.430 7.701 111,238 +0.55(+7.72%)
Nov 18, 2019 7.000 7.230 6.940 7.149 169,832 +0.34(+4.98%)
Nov 15, 2019 7.190 7.190 6.740 6.810 161,000 -0.32(-4.49%)
Nov 14, 2019 6.890 7.210 6.855 7.130 143,256 +0.11(+1.57%)
Nov 13, 2019 7.250 7.300 6.960 7.020 91,586 -0.15(-2.03%)
Nov 12, 2019 7.000 7.270 6.940 7.165 156,266 -0.01(-0.21%)
Nov 11, 2019 7.330 7.345 7.017 7.180 69,853 +0.18(+2.63%)
Nov 08, 2019 7.460 7.590 6.970 6.996 124,100 -0.16(-2.29%)
Nov 07, 2019 6.990 7.190 6.850 7.160 422,977 -0.18(-2.43%)
Nov 06, 2019 7.070 7.480 6.880 7.338 89,624 +0.23(+3.21%)
Nov 05, 2019 7.260 7.260 6.960 7.110 183,358 -0.26(-3.53%)
Nov 04, 2019 7.120 7.400 7.042 7.370 244,519 -0.14(-1.87%)
Nov 01, 2019 8.090 8.090 7.450 7.510 217,500 -0.94(-11.12%)
Oct 31, 2019 8.250 8.588 8.233 8.450 83,589 +0.37(+4.52%)
Oct 30, 2019 7.950 8.270 7.900 8.085 62,052 +0.21(+2.66%)
Oct 29, 2019 8.130 8.150 7.690 7.875 60,931 +0.15(+2.00%)
Oct 28, 2019 7.347 7.790 7.280 7.720 116,473 +0.35(+4.75%)
Oct 25, 2019 7.590 7.800 7.367 7.370 68,500 -0.21(-2.77%)
Oct 24, 2019 7.690 7.690 7.463 7.580 54,086 -0.16(-2.07%)
Oct 23, 2019 8.455 8.460 7.650 7.741 177,024 -0.66(-7.91%)
Oct 22, 2019 8.470 8.600 8.200 8.405 120,682 -0.34(-3.88%)
Oct 21, 2019 9.100 9.100 8.720 8.745 68,786 +0.08(+0.98%)
Oct 18, 2019 8.430 8.860 8.367 8.660 207,700 +0.11(+1.34%)
Oct 17, 2019 9.140 9.140 8.500 8.546 156,532 -0.35(-3.98%)
Oct 16, 2019 9.220 9.220 8.700 8.900 48,635 -0.18(-2.00%)
Oct 15, 2019 8.860 9.169 8.790 9.082 20,297 +0.25(+2.88%)
Oct 14, 2019 8.810 9.130 8.810 8.828 81,641 +0.53(+6.36%)
Oct 11, 2019 8.750 8.750 8.210 8.300 65,500 -0.50(-5.68%)
Oct 10, 2019 9.050 9.090 8.780 8.800 67,234 -0.55(-5.88%)
Oct 09, 2019 8.930 9.429 8.800 9.350 107,242 -0.21(-2.18%)
Oct 08, 2019 9.620 9.720 9.280 9.558 14,812 +0.33(+3.55%)
Oct 07, 2019 8.780 9.285 8.640 9.230 66,405 -0.03(-0.32%)
Oct 04, 2019 8.210 9.560 8.210 9.259 92,500 +4.50(+94.44%)
Oct 03, 2019 4.800 5.110 4.700 4.762 232,390 +0.09(+1.97%)
Oct 02, 2019 4.410 4.770 4.415 4.670 220,066 +0.23(+5.18%)
Oct 01, 2019 4.160 4.550 4.160 4.440 270,979 +0.19(+4.47%)
Sep 30, 2019 4.070 4.310 4.000 4.250 398,556 +0.32(+8.14%)
Sep 27, 2019 3.980 4.030 3.763 3.930 355,600 +0.12(+3.19%)
Sep 26, 2019 3.870 4.010 3.770 3.809 114,470 +0.01(+0.23%)
Sep 25, 2019 3.940 3.979 3.752 3.800 413,517 +0.09(+2.43%)
Sep 24, 2019 3.500 3.730 3.500 3.710 296,154 +0.26(+7.54%)
Sep 23, 2019 3.520 3.595 3.420 3.450 341,315 -0.03(-0.86%)
Sep 20, 2019 3.420 3.550 3.370 3.480 285,200 +0.00(+0.00%)
Sep 19, 2019 3.440 3.540 3.390 3.480 278,323 -0.08(-2.25%)
Sep 18, 2019 3.550 3.609 3.420 3.560 291,166 +0.16(+4.71%)
Sep 17, 2019 2.980 3.440 2.970 3.400 1,471,025 +0.33(+10.75%)
Sep 16, 2019 3.720 3.720 2.790 3.070 1,983,048 -1.96(-38.96%)
Sep 13, 2019 4.950 5.080 4.950 5.029 30,700 +0.06(+1.25%)
Sep 12, 2019 5.140 5.210 4.720 4.967 216,463 +0.24(+5.02%)
Sep 11, 2019 4.400 4.834 4.315 4.730 921,284 +0.29(+6.53%)
Sep 10, 2019 4.240 4.500 4.150 4.440 140,333 +0.12(+2.77%)
Sep 09, 2019 4.490 4.500 4.260 4.320 526,686 -0.35(-7.49%)
Sep 06, 2019 5.050 5.079 4.600 4.670 250,700 -0.09(-1.81%)
Sep 05, 2019 4.620 4.802 4.381 4.756 197,337 +0.04(+0.75%)
Sep 04, 2019 4.950 5.000 4.660 4.721 319,714 -0.69(-12.73%)
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.