Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.008 6.167 5.981 6.026 13,942 -0.08(-1.30%)
Nov 27, 2019 6.176 6.176 5.937 6.105 42,279 -0.07(-1.14%)
Nov 26, 2019 6.149 6.176 5.920 6.176 80,840 +0.01(+0.14%)
Nov 25, 2019 5.999 6.176 5.999 6.167 40,917 +0.18(+2.95%)
Nov 22, 2019 5.911 6.077 5.911 5.990 28,904 +0.05(+0.89%)
Nov 21, 2019 6.193 6.193 5.902 5.937 34,653 -0.12(-2.04%)
Nov 20, 2019 6.043 6.193 5.981 6.061 79,479 -0.05(-0.87%)
Nov 19, 2019 5.928 6.237 5.928 6.114 19,643 -0.11(-1.84%)
Nov 18, 2019 6.017 6.237 5.937 6.228 63,369 +0.13(+2.17%)
Nov 15, 2019 6.211 6.264 6.087 6.096 35,705 -0.15(-2.40%)
Nov 14, 2019 6.105 6.268 5.999 6.246 94,397 +0.11(+1.72%)
Nov 13, 2019 6.061 6.149 5.928 6.140 57,592 +0.01(+0.14%)
Nov 12, 2019 6.070 6.273 6.070 6.131 40,628 -0.01(-0.14%)
Nov 11, 2019 6.078 6.405 5.871 6.140 150,726 -0.04(-0.71%)
Nov 08, 2019 5.964 6.419 5.690 6.184 298,226 -0.05(-0.85%)
Nov 07, 2019 6.467 6.528 6.211 6.237 68,707 -0.13(-2.08%)
Nov 06, 2019 6.696 6.696 6.206 6.370 147,664 -0.25(-3.73%)
Nov 05, 2019 6.184 6.617 6.184 6.617 145,054 +0.44(+7.14%)
Nov 04, 2019 5.973 6.260 5.973 6.176 114,118 +0.21(+3.55%)
Nov 01, 2019 5.911 6.087 5.831 5.964 113,010 +0.04(+0.60%)
Oct 31, 2019 5.884 5.991 5.794 5.928 86,476 +0.09(+1.51%)
Oct 30, 2019 6.114 6.114 5.734 5.840 82,230 -0.31(-5.02%)
Oct 29, 2019 6.202 6.298 5.990 6.149 64,401 -0.10(-1.55%)
Oct 28, 2019 6.123 6.299 5.990 6.246 63,762 +0.12(+2.02%)
Oct 25, 2019 6.008 6.343 5.893 6.123 126,953 +0.10(+1.61%)
Oct 24, 2019 6.378 6.378 6.017 6.026 43,534 -0.25(-3.94%)
Oct 23, 2019 6.061 6.273 6.026 6.273 78,136 +0.20(+3.34%)
Oct 22, 2019 6.123 6.184 5.975 6.070 83,096 +0.00(+0.00%)
Oct 21, 2019 5.902 6.176 5.884 6.070 71,197 +0.19(+3.15%)
Oct 18, 2019 5.964 6.114 5.840 5.884 145,542 -0.04(-0.60%)
Oct 17, 2019 5.911 5.999 5.699 5.920 121,248 +0.14(+2.44%)
Oct 16, 2019 5.911 5.911 5.673 5.779 184,766 -0.17(-2.82%)
Oct 15, 2019 6.070 6.255 5.770 5.946 268,383 -0.16(-2.60%)
Oct 14, 2019 6.273 6.387 6.070 6.105 189,327 -0.19(-2.95%)
Oct 11, 2019 6.255 6.740 6.008 6.290 464,172 -0.96(-13.26%)
Oct 10, 2019 7.305 7.305 7.137 7.252 33,173 -0.06(-0.84%)
Oct 09, 2019 7.172 7.322 7.067 7.314 28,537 +0.17(+2.35%)
Oct 08, 2019 7.031 7.172 6.846 7.146 25,379 +0.02(+0.25%)
Oct 07, 2019 7.058 7.190 6.952 7.128 15,854 +0.04(+0.50%)
Oct 04, 2019 7.225 7.225 7.031 7.093 18,702 -0.04(-0.62%)
Oct 03, 2019 7.111 7.137 6.802 7.137 40,385 +0.05(+0.75%)
Oct 02, 2019 7.261 7.340 7.084 7.084 73,185 -0.27(-3.72%)
Oct 01, 2019 7.808 7.905 7.190 7.358 91,694 -0.45(-5.76%)
Sep 30, 2019 7.587 7.852 7.349 7.808 59,658 +0.20(+2.67%)
Sep 27, 2019 7.269 7.693 7.269 7.605 82,972 +0.31(+4.23%)
Sep 26, 2019 7.666 7.746 7.296 7.296 47,438 -0.37(-4.83%)
Sep 25, 2019 7.702 7.821 7.373 7.666 82,307 +0.09(+1.16%)
Sep 24, 2019 7.887 7.887 7.464 7.578 109,329 -0.27(-3.48%)
Sep 23, 2019 7.984 7.984 7.834 7.852 51,172 -0.21(-2.63%)
Sep 20, 2019 8.037 8.152 7.905 8.063 96,574 +0.03(+0.33%)
Sep 19, 2019 7.728 8.055 7.614 8.037 163,036 +0.25(+3.17%)
Sep 18, 2019 7.922 7.993 7.569 7.790 163,750 -0.14(-1.78%)
Sep 17, 2019 7.843 8.015 7.763 7.931 55,853 +0.00(+0.00%)
Sep 16, 2019 7.861 8.063 7.852 7.931 81,384 -0.01(-0.11%)
Sep 13, 2019 8.187 8.253 7.896 7.940 71,184 -0.27(-3.33%)
Sep 12, 2019 8.152 8.258 7.975 8.213 61,075 -0.02(-0.21%)
Sep 11, 2019 7.922 8.240 7.834 8.231 199,615 +0.27(+3.44%)
Sep 10, 2019 8.081 8.174 7.896 7.958 107,609 -0.17(-2.06%)
Sep 09, 2019 8.011 8.152 7.825 8.125 176,302 +0.12(+1.54%)
Sep 06, 2019 7.878 8.002 7.675 8.002 105,303 +0.21(+2.72%)
Sep 05, 2019 7.993 8.116 7.728 7.790 163,461 -0.23(-2.86%)
Sep 04, 2019 7.658 8.019 7.411 8.019 182,128 +0.43(+5.70%)
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.