Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.000 7.000 6.501 6.600 7,870 -0.21(-3.04%)
Nov 27, 2019 6.600 6.997 6.400 6.807 21,850 +0.34(+5.29%)
Nov 26, 2019 7.140 7.155 6.120 6.465 29,101 -0.34(-5.07%)
Nov 25, 2019 7.500 7.900 6.800 6.810 28,580 -0.31(-4.39%)
Nov 22, 2019 7.351 7.351 6.905 7.123 13,200 +0.02(+0.32%)
Nov 21, 2019 7.700 7.900 7.100 7.100 18,340 -0.10(-1.39%)
Nov 20, 2019 8.200 8.200 7.100 7.200 26,543 -0.70(-8.86%)
Nov 19, 2019 8.100 8.600 7.900 7.900 26,536 -0.10(-1.25%)
Nov 18, 2019 8.300 8.900 7.800 8.000 38,627 +0.09(+1.16%)
Nov 15, 2019 7.940 8.444 7.400 7.908 39,550 +0.16(+2.09%)
Nov 14, 2019 6.300 8.300 6.300 7.746 70,845 +1.65(+26.98%)
Nov 13, 2019 6.500 6.500 6.000 6.100 26,655 -0.40(-6.15%)
Nov 12, 2019 6.600 6.600 6.200 6.500 18,037 -0.14(-2.09%)
Nov 11, 2019 6.500 6.699 6.400 6.639 11,428 +0.14(+2.14%)
Nov 08, 2019 6.600 6.899 6.500 6.500 14,650 -0.40(-5.80%)
Nov 07, 2019 7.500 8.000 6.400 6.900 42,550 -0.52(-7.01%)
Nov 06, 2019 8.000 8.300 7.283 7.420 15,443 -0.48(-6.08%)
Nov 05, 2019 8.066 8.500 7.601 7.900 21,524 +0.10(+1.26%)
Nov 04, 2019 7.188 8.190 7.188 7.802 29,438 +0.68(+9.58%)
Nov 01, 2019 6.800 7.500 6.600 7.120 27,750 +0.52(+7.88%)
Oct 31, 2019 6.600 6.900 6.500 6.600 20,324 +0.07(+1.06%)
Oct 30, 2019 6.600 7.000 6.452 6.531 7,057 +0.00(+0.03%)
Oct 29, 2019 6.700 6.800 6.500 6.529 21,465 -0.27(-3.99%)
Oct 28, 2019 6.800 7.100 6.500 6.800 11,203 -0.02(-0.28%)
Oct 25, 2019 6.900 7.159 6.500 6.819 21,380 +0.11(+1.70%)
Oct 24, 2019 6.800 7.048 6.570 6.705 10,976 -0.09(-1.40%)
Oct 23, 2019 7.800 7.800 6.600 6.800 28,096 -0.80(-10.53%)
Oct 22, 2019 8.100 8.200 7.500 7.600 21,176 -0.35(-4.39%)
Oct 21, 2019 7.558 8.363 7.558 7.949 19,629 +0.75(+10.40%)
Oct 18, 2019 8.900 8.900 7.000 7.200 49,710 -0.90(-11.11%)
Oct 17, 2019 6.600 9.400 6.600 8.100 116,028 +1.60(+24.62%)
Oct 16, 2019 5.200 6.800 5.000 6.500 39,974 +0.95(+17.10%)
Oct 15, 2019 5.000 5.900 4.720 5.551 47,997 +1.05(+23.36%)
Oct 14, 2019 5.000 5.000 4.200 4.500 13,358 -0.39(-8.01%)
Oct 11, 2019 5.000 5.024 4.809 4.892 8,210 +0.14(+3.01%)
Oct 10, 2019 5.400 5.400 4.611 4.749 55,516 -0.52(-9.94%)
Oct 09, 2019 5.230 5.524 5.101 5.273 28,927 +0.13(+2.47%)
Oct 08, 2019 5.600 5.600 5.000 5.146 36,931 -0.45(-8.11%)
Oct 07, 2019 5.800 6.100 5.500 5.600 42,329 -0.12(-2.13%)
Oct 04, 2019 6.325 6.860 5.540 5.722 25,880 -0.42(-6.81%)
Oct 03, 2019 6.216 6.600 6.100 6.140 6,426 -0.04(-0.73%)
Oct 02, 2019 6.530 7.000 6.182 6.185 16,482 -0.32(-4.90%)
Oct 01, 2019 6.000 7.000 6.000 6.504 18,602 +0.50(+8.40%)
Sep 30, 2019 5.628 6.403 5.101 6.000 40,092 +0.17(+2.95%)
Sep 27, 2019 6.500 6.500 5.116 5.828 48,300 -0.72(-11.06%)
Sep 26, 2019 7.100 7.300 5.000 6.553 87,217 -0.45(-6.39%)
Sep 25, 2019 7.000 7.500 6.400 7.000 336,089 -1.90(-21.33%)
Sep 24, 2019 9.500 9.510 8.700 8.898 24,321 -0.40(-4.32%)
Sep 23, 2019 10.10 10.10 8.914 9.300 34,312 -0.70(-7.00%)
Sep 20, 2019 10.00 10.20 9.800 10.00 27,540 +0.00(+0.00%)
Sep 19, 2019 10.00 10.50 9.900 10.00 11,624 +0.00(+0.00%)
Sep 18, 2019 10.50 10.70 9.700 10.00 52,188 -0.70(-6.54%)
Sep 17, 2019 12.10 12.60 10.40 10.70 58,752 -1.40(-11.57%)
Sep 16, 2019 12.60 12.89 11.60 12.10 31,241 -0.20(-1.63%)
Sep 13, 2019 11.20 13.30 11.20 12.30 71,980 +1.00(+8.85%)
Sep 12, 2019 10.30 11.30 10.30 11.30 29,411 +1.00(+9.71%)
Sep 11, 2019 11.00 11.10 10.10 10.30 27,057 -0.50(-4.63%)
Sep 10, 2019 10.00 11.30 10.00 10.80 21,772 +1.00(+10.20%)
Sep 09, 2019 10.10 10.10 9.707 9.800 12,033 -0.20(-2.00%)
Sep 06, 2019 9.902 10.20 9.902 10.00 7,570 +0.10(+1.01%)
Sep 05, 2019 10.30 10.30 9.801 9.900 14,706 -0.35(-3.41%)
Sep 04, 2019 10.10 10.40 10.10 10.25 9,656 +0.35(+3.50%)
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.