Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.739 8.739 8.553 8.553 86,417 -0.18(-2.03%)
Dec 30, 2019 8.665 8.739 8.637 8.730 28,745 +0.07(+0.75%)
Dec 27, 2019 8.655 8.665 8.637 8.665 12,330 +0.01(+0.11%)
Dec 26, 2019 8.534 8.665 8.534 8.655 24,196 +0.13(+1.53%)
Dec 24, 2019 8.581 8.581 8.505 8.525 8,041 -0.03(-0.33%)
Dec 23, 2019 8.562 8.581 8.534 8.553 10,063 +0.05(+0.55%)
Dec 20, 2019 8.506 8.590 8.469 8.506 10,400 -0.05(-0.55%)
Dec 19, 2019 8.562 8.599 8.553 8.553 5,746 -0.01(-0.11%)
Dec 18, 2019 8.590 8.599 8.525 8.562 17,134 -0.02(-0.22%)
Dec 17, 2019 8.581 8.581 8.506 8.581 10,043 +0.03(+0.33%)
Dec 16, 2019 8.506 8.581 8.481 8.553 161,426 +0.00(+0.00%)
Dec 13, 2019 8.497 8.553 8.487 8.553 5,682 +0.06(+0.66%)
Dec 12, 2019 8.515 8.581 8.495 8.497 8,862 +0.04(+0.44%)
Dec 11, 2019 8.581 8.581 8.441 8.459 9,829 -0.13(-1.52%)
Dec 10, 2019 8.599 8.599 8.515 8.590 3,308 -0.01(-0.11%)
Dec 09, 2019 8.478 8.683 8.478 8.599 18,015 +0.14(+1.65%)
Dec 06, 2019 8.553 8.553 8.459 8.459 17,047 -0.06(-0.66%)
Dec 05, 2019 8.553 8.553 8.450 8.515 15,469 -0.04(-0.44%)
Dec 04, 2019 8.459 8.553 8.459 8.553 36,064 +0.06(+0.66%)
Dec 03, 2019 8.431 8.497 8.422 8.497 2,413 -0.02(-0.22%)
Dec 02, 2019 8.506 8.515 8.459 8.515 19,206 +0.00(+0.00%)
Nov 29, 2019 8.413 8.515 8.413 8.515 14,688 +0.07(+0.88%)
Nov 27, 2019 8.450 8.506 8.431 8.441 5,146 -0.03(-0.33%)
Nov 26, 2019 8.487 8.501 8.413 8.469 24,498 -0.04(-0.44%)
Nov 25, 2019 8.497 8.515 8.450 8.506 11,214 -0.01(-0.11%)
Nov 22, 2019 8.515 8.515 8.487 8.515 10,185 -0.02(-0.22%)
Nov 21, 2019 8.413 8.534 8.394 8.534 43,691 +0.14(+1.67%)
Nov 20, 2019 8.441 8.459 8.394 8.394 18,848 -0.07(-0.77%)
Nov 19, 2019 8.459 8.459 8.403 8.459 35,970 +0.00(+0.00%)
Nov 18, 2019 8.394 8.469 8.394 8.459 42,907 +0.06(+0.67%)
Nov 15, 2019 8.394 8.403 8.357 8.403 23,051 +0.01(+0.11%)
Nov 14, 2019 8.394 8.394 8.330 8.394 14,608 +0.00(+0.00%)
Nov 13, 2019 8.403 8.403 8.348 8.394 7,367 +0.00(+0.00%)
Nov 12, 2019 8.394 8.413 8.375 8.394 18,306 +0.00(+0.00%)
Nov 11, 2019 8.431 8.487 8.385 8.394 14,326 -0.06(-0.66%)
Nov 08, 2019 8.329 8.506 8.329 8.450 41,385 +0.06(+0.67%)
Nov 07, 2019 8.403 8.422 8.320 8.394 24,156 +0.02(+0.22%)
Nov 06, 2019 8.236 8.394 8.236 8.375 59,816 +0.09(+1.13%)
Nov 05, 2019 8.254 8.292 8.244 8.282 11,494 +0.04(+0.45%)
Nov 04, 2019 8.217 8.320 8.114 8.245 25,834 -0.04(-0.45%)
Nov 01, 2019 8.180 8.292 8.173 8.282 9,220 +0.10(+1.25%)
Oct 31, 2019 8.086 8.198 8.040 8.180 24,999 +0.12(+1.50%)
Oct 30, 2019 8.198 8.264 8.058 8.058 30,136 -0.14(-1.71%)
Oct 29, 2019 8.245 8.338 8.180 8.198 36,379 -0.03(-0.34%)
Oct 28, 2019 8.217 8.301 8.217 8.226 29,847 +0.00(+0.00%)
Oct 25, 2019 8.264 8.329 8.198 8.226 15,760 -0.03(-0.34%)
Oct 24, 2019 8.282 8.338 8.063 8.254 71,577 -0.03(-0.34%)
Oct 23, 2019 8.282 8.328 8.223 8.282 75,564 -0.02(-0.22%)
Oct 22, 2019 8.365 8.410 8.264 8.301 30,367 -0.01(-0.11%)
Oct 21, 2019 8.282 8.328 8.236 8.310 45,137 +0.07(+0.89%)
Oct 18, 2019 8.236 8.282 8.223 8.236 53,760 +0.05(+0.67%)
Oct 17, 2019 8.200 8.236 8.136 8.182 113,843 +0.00(+0.00%)
Oct 16, 2019 8.117 8.218 8.117 8.182 33,061 +0.01(+0.11%)
Oct 15, 2019 8.099 8.218 8.095 8.172 24,337 +0.15(+1.82%)
Oct 14, 2019 8.035 8.191 8.026 8.026 39,714 -0.04(-0.45%)
Oct 11, 2019 8.108 8.163 8.063 8.063 14,205 -0.01(-0.11%)
Oct 10, 2019 8.063 8.140 8.063 8.072 20,683 -0.02(-0.23%)
Oct 09, 2019 8.090 8.200 8.053 8.090 15,301 -0.01(-0.11%)
Oct 08, 2019 8.127 8.154 8.090 8.099 9,956 -0.04(-0.45%)
Oct 07, 2019 8.081 8.191 8.081 8.136 4,312 +0.01(+0.11%)
Oct 04, 2019 8.172 8.172 8.063 8.127 13,112 +0.01(+0.11%)
Oct 03, 2019 8.163 8.163 8.108 8.117 8,973 -0.01(-0.11%)
Oct 02, 2019 8.145 8.236 8.127 8.127 8,167 +0.00(+0.00%)
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.