Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.813 8.831 8.630 8.758 35,950 -0.02(-0.21%)
Jul 30, 2019 8.822 8.831 8.776 8.776 22,522 +0.00(+0.00%)
Jul 29, 2019 8.795 8.813 8.776 8.776 15,399 +0.00(+0.00%)
Jul 26, 2019 8.767 8.822 8.731 8.776 12,784 +0.04(+0.42%)
Jul 25, 2019 8.795 8.795 8.694 8.740 7,652 -0.05(-0.52%)
Jul 24, 2019 8.694 8.831 8.630 8.786 38,356 +0.16(+1.80%)
Jul 23, 2019 8.558 8.693 8.536 8.630 52,184 +0.09(+1.05%)
Jul 22, 2019 8.513 8.558 8.487 8.540 36,506 +0.04(+0.42%)
Jul 19, 2019 8.513 8.522 8.459 8.504 12,876 -0.01(-0.11%)
Jul 18, 2019 8.486 8.531 8.450 8.513 10,667 +0.04(+0.43%)
Jul 17, 2019 8.522 8.522 8.423 8.477 10,388 -0.05(-0.53%)
Jul 16, 2019 8.450 8.522 8.432 8.522 13,372 +0.09(+1.07%)
Jul 15, 2019 8.531 8.531 8.406 8.432 28,432 -0.08(-0.95%)
Jul 12, 2019 8.531 8.531 8.504 8.513 5,439 -0.02(-0.21%)
Jul 11, 2019 8.567 8.567 8.477 8.531 11,497 +0.00(+0.00%)
Jul 10, 2019 8.477 8.558 8.477 8.531 15,487 +0.02(+0.21%)
Jul 09, 2019 8.468 8.526 8.426 8.513 19,950 +0.05(+0.64%)
Jul 08, 2019 8.423 8.459 8.405 8.459 37,868 +0.05(+0.64%)
Jul 05, 2019 8.342 8.405 8.342 8.405 6,216 +0.05(+0.54%)
Jul 03, 2019 8.360 8.369 8.342 8.360 5,550 +0.01(+0.11%)
Jul 02, 2019 8.369 8.387 8.342 8.351 9,043 -0.02(-0.22%)
Jul 01, 2019 8.369 8.369 8.299 8.369 11,382 +0.07(+0.87%)
Jun 28, 2019 8.378 8.387 8.297 8.297 25,531 -0.06(-0.75%)
Jun 27, 2019 8.405 8.405 8.351 8.360 17,938 +0.01(+0.11%)
Jun 26, 2019 8.396 8.396 8.333 8.351 11,195 -0.03(-0.32%)
Jun 25, 2019 8.333 8.405 8.333 8.378 15,850 +0.05(+0.54%)
Jun 24, 2019 8.387 8.405 8.333 8.333 18,770 -0.03(-0.32%)
Jun 21, 2019 8.306 8.376 8.306 8.360 15,985 +0.05(+0.54%)
Jun 20, 2019 8.414 8.414 8.306 8.315 16,274 -0.06(-0.75%)
Jun 19, 2019 8.414 8.414 8.351 8.378 10,473 -0.04(-0.43%)
Jun 18, 2019 8.432 8.432 8.389 8.414 9,006 +0.03(+0.32%)
Jun 17, 2019 8.423 8.423 8.378 8.387 3,361 -0.02(-0.21%)
Jun 14, 2019 8.414 8.441 8.378 8.405 11,877 -0.02(-0.21%)
Jun 13, 2019 8.405 8.468 8.343 8.423 18,540 -0.01(-0.11%)
Jun 12, 2019 8.387 8.441 8.342 8.432 42,604 +0.09(+1.08%)
Jun 11, 2019 8.153 8.342 8.153 8.342 44,481 +0.30(+3.70%)
Jun 10, 2019 8.117 8.171 8.026 8.044 13,097 -0.07(-0.89%)
Jun 07, 2019 8.153 8.171 8.116 8.117 28,196 -0.05(-0.66%)
Jun 06, 2019 8.062 8.171 8.062 8.171 25,458 +0.08(+1.00%)
Jun 05, 2019 8.098 8.126 8.080 8.089 17,036 +0.03(+0.34%)
Jun 04, 2019 8.062 8.130 8.017 8.062 19,160 +0.01(+0.11%)
Jun 03, 2019 8.071 8.117 8.044 8.053 12,315 +0.04(+0.45%)
May 31, 2019 8.135 8.161 8.017 8.017 21,979 -0.14(-1.77%)
May 30, 2019 8.080 8.211 8.080 8.162 20,821 +0.07(+0.89%)
May 29, 2019 8.107 8.117 8.053 8.089 31,116 -0.03(-0.33%)
May 28, 2019 8.126 8.252 8.117 8.117 72,467 +0.06(+0.78%)
May 24, 2019 8.098 8.098 8.053 8.053 1,110 +0.00(+0.00%)
May 23, 2019 8.062 8.126 8.044 8.053 108,234 -0.01(-0.11%)
May 22, 2019 8.098 8.135 8.062 8.062 10,808 -0.05(-0.67%)
May 21, 2019 8.062 8.117 8.062 8.117 70,261 +0.07(+0.90%)
May 20, 2019 8.026 8.055 8.026 8.044 2,917 +0.01(+0.11%)
May 17, 2019 8.071 8.144 8.026 8.035 11,655 +0.00(+0.00%)
May 16, 2019 8.069 8.069 8.035 8.035 4,625 -0.03(-0.34%)
May 15, 2019 8.098 8.107 8.062 8.062 21,023 +0.01(+0.11%)
May 14, 2019 8.026 8.162 8.026 8.053 11,004 +0.01(+0.11%)
May 13, 2019 8.243 8.243 8.008 8.044 3,193 -0.21(-2.51%)
May 10, 2019 8.098 8.261 8.044 8.252 15,874 +0.14(+1.66%)
May 09, 2019 8.037 8.117 8.037 8.117 1,508 +0.05(+0.56%)
May 08, 2019 8.035 8.144 8.035 8.071 11,690 -0.05(-0.67%)
May 07, 2019 7.990 8.159 7.990 8.126 5,682 -0.03(-0.33%)
May 06, 2019 8.144 8.198 8.144 8.153 4,574 -0.05(-0.55%)
May 03, 2019 8.180 8.234 8.180 8.198 2,775 -0.03(-0.33%)
May 02, 2019 8.234 8.243 8.198 8.225 1,739 +0.02(+0.22%)
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.