Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.000 7.410 6.690 7.260 108,900 +0.18(+2.54%)
Jan 30, 2020 7.360 7.500 7.050 7.080 44,885 -0.39(-5.22%)
Jan 29, 2020 7.210 7.560 6.970 7.470 81,457 +0.21(+2.89%)
Jan 28, 2020 7.250 7.390 7.194 7.260 43,483 +0.09(+1.33%)
Jan 27, 2020 7.290 7.380 7.130 7.165 76,312 -0.22(-3.04%)
Jan 24, 2020 7.680 7.680 7.330 7.390 48,900 -0.25(-3.27%)
Jan 23, 2020 7.900 8.000 7.600 7.640 29,204 -0.32(-4.02%)
Jan 22, 2020 7.910 8.040 7.750 7.960 84,558 +0.12(+1.53%)
Jan 21, 2020 7.950 7.950 7.800 7.840 43,233 -0.10(-1.26%)
Jan 17, 2020 7.780 8.060 7.710 7.940 102,300 +0.26(+3.39%)
Jan 16, 2020 7.690 7.770 7.630 7.680 17,577 +0.11(+1.45%)
Jan 15, 2020 7.560 7.960 7.520 7.570 42,917 +0.01(+0.13%)
Jan 14, 2020 7.690 7.880 7.510 7.560 28,656 -0.21(-2.70%)
Jan 13, 2020 7.580 8.010 7.430 7.770 48,090 +0.13(+1.70%)
Jan 10, 2020 7.720 7.940 7.560 7.640 31,100 -0.12(-1.55%)
Jan 09, 2020 7.950 8.010 7.720 7.760 35,595 -0.15(-1.90%)
Jan 08, 2020 7.820 7.950 7.710 7.910 37,688 +0.04(+0.51%)
Jan 07, 2020 7.550 7.980 7.550 7.870 44,195 +0.26(+3.42%)
Jan 06, 2020 7.570 7.765 7.390 7.610 33,681 -0.08(-1.04%)
Jan 03, 2020 7.630 7.800 7.530 7.690 22,100 -0.06(-0.77%)
Jan 02, 2020 7.430 7.800 7.330 7.750 58,117 +0.11(+1.44%)
Dec 31, 2019 7.630 7.770 7.500 7.640 29,600 -0.02(-0.26%)
Dec 30, 2019 7.930 8.000 7.590 7.660 36,327 -0.24(-3.04%)
Dec 27, 2019 7.820 8.000 7.690 7.900 81,500 +0.04(+0.51%)
Dec 26, 2019 7.930 8.130 7.750 7.860 24,968 -0.06(-0.76%)
Dec 24, 2019 7.810 8.150 7.810 7.920 28,400 +0.13(+1.67%)
Dec 23, 2019 7.420 7.810 7.220 7.790 76,508 +0.44(+5.99%)
Dec 20, 2019 7.590 7.760 7.308 7.350 269,500 -0.25(-3.29%)
Dec 19, 2019 7.860 7.900 7.600 7.600 68,090 -0.14(-1.81%)
Dec 18, 2019 7.940 8.035 7.680 7.740 59,222 -0.14(-1.78%)
Dec 17, 2019 8.000 8.095 7.830 7.880 33,057 -0.12(-1.50%)
Dec 16, 2019 7.980 8.080 7.880 8.000 92,316 +0.18(+2.30%)
Dec 13, 2019 7.980 8.190 7.770 7.820 62,300 -0.15(-1.88%)
Dec 12, 2019 7.780 7.990 7.730 7.970 66,321 +0.07(+0.89%)
Dec 11, 2019 8.070 8.380 7.860 7.900 75,780 -0.10(-1.25%)
Dec 10, 2019 7.910 8.100 7.900 8.000 36,248 +0.14(+1.78%)
Dec 09, 2019 7.860 8.010 7.750 7.860 67,639 -0.02(-0.25%)
Dec 06, 2019 7.850 8.070 7.680 7.880 115,000 +0.14(+1.81%)
Dec 05, 2019 8.080 8.080 7.700 7.740 46,558 -0.32(-3.97%)
Dec 04, 2019 8.100 8.240 7.870 8.060 115,052 +0.02(+0.25%)
Dec 03, 2019 8.310 8.400 8.020 8.040 66,153 -0.36(-4.29%)
Dec 02, 2019 8.500 8.520 8.250 8.400 51,103 -0.15(-1.75%)
Nov 29, 2019 8.490 8.670 8.425 8.550 30,000 +0.05(+0.59%)
Nov 27, 2019 8.560 8.670 8.410 8.500 36,300 +0.02(+0.24%)
Nov 26, 2019 8.240 8.670 8.100 8.480 53,126 -0.03(-0.35%)
Nov 25, 2019 8.540 8.630 8.350 8.510 74,575 +0.08(+0.95%)
Nov 22, 2019 8.500 8.550 8.260 8.430 77,000 +0.02(+0.24%)
Nov 21, 2019 8.370 8.440 8.170 8.410 43,722 +0.11(+1.33%)
Nov 20, 2019 7.950 8.447 7.950 8.300 174,356 +0.30(+3.75%)
Nov 19, 2019 7.380 8.070 7.380 8.000 74,470 +0.59(+7.96%)
Nov 18, 2019 7.750 7.750 7.280 7.410 68,031 -0.42(-5.36%)
Nov 15, 2019 7.930 8.020 7.680 7.830 37,400 -0.02(-0.25%)
Nov 14, 2019 7.655 8.100 7.655 7.850 34,546 -0.05(-0.63%)
Nov 13, 2019 7.850 8.080 7.830 7.900 18,281 -0.06(-0.75%)
Nov 12, 2019 8.070 8.170 7.810 7.960 18,636 -0.08(-1.00%)
Nov 11, 2019 7.800 8.120 7.660 8.040 27,478 +0.11(+1.39%)
Nov 08, 2019 7.790 8.010 7.640 7.930 33,900 +0.06(+0.76%)
Nov 07, 2019 8.150 8.170 7.705 7.870 41,178 -0.18(-2.24%)
Nov 06, 2019 8.150 8.150 7.900 8.050 19,636 -0.17(-2.07%)
Nov 05, 2019 8.390 8.500 8.190 8.220 22,254 -0.09(-1.08%)
Nov 04, 2019 8.160 8.340 7.567 8.310 23,836 +0.07(+0.85%)
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.