Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.191 8.236 8.145 8.145 13,584 -0.01(-0.11%)
Sep 27, 2019 8.227 8.236 8.136 8.154 7,430 -0.04(-0.45%)
Sep 26, 2019 8.191 8.236 8.145 8.191 5,924 +0.01(+0.11%)
Sep 25, 2019 8.209 8.227 8.163 8.182 5,746 +0.04(+0.45%)
Sep 24, 2019 8.236 8.236 8.127 8.145 10,377 -0.03(-0.34%)
Sep 23, 2019 8.182 8.236 8.154 8.172 10,321 -0.01(-0.11%)
Sep 20, 2019 8.209 8.209 8.145 8.182 31,688 -0.05(-0.67%)
Sep 19, 2019 8.319 8.319 8.222 8.236 11,076 -0.03(-0.33%)
Sep 18, 2019 8.273 8.276 8.227 8.264 50,200 +0.05(+0.56%)
Sep 17, 2019 8.255 8.255 8.200 8.218 14,295 -0.02(-0.22%)
Sep 16, 2019 8.246 8.246 8.200 8.236 16,789 +0.01(+0.11%)
Sep 13, 2019 8.127 8.236 8.127 8.227 15,953 +0.11(+1.35%)
Sep 12, 2019 8.127 8.163 8.026 8.117 14,073 +0.00(+0.00%)
Sep 11, 2019 8.099 8.136 8.058 8.117 25,217 +0.05(+0.57%)
Sep 10, 2019 8.081 8.090 8.017 8.072 4,612 +0.04(+0.46%)
Sep 09, 2019 8.209 8.209 7.962 8.035 22,413 -0.13(-1.57%)
Sep 06, 2019 8.163 8.200 8.044 8.163 8,304 +0.04(+0.45%)
Sep 05, 2019 8.063 8.191 8.063 8.127 16,429 +0.06(+0.79%)
Sep 04, 2019 8.117 8.168 8.017 8.063 94,777 -0.09(-1.12%)
Sep 03, 2019 8.053 8.163 8.031 8.154 57,556 +0.13(+1.60%)
Aug 30, 2019 7.989 8.108 7.989 8.026 63,376 +0.04(+0.46%)
Aug 29, 2019 8.053 8.117 7.989 7.989 24,182 -0.05(-0.57%)
Aug 28, 2019 8.099 8.128 8.017 8.035 54,228 -0.07(-0.90%)
Aug 27, 2019 8.172 8.236 8.099 8.108 38,147 -0.06(-0.78%)
Aug 26, 2019 8.255 8.316 8.172 8.172 29,093 -0.10(-1.22%)
Aug 23, 2019 8.456 8.504 8.264 8.273 11,036 -0.24(-2.80%)
Aug 22, 2019 8.456 8.538 8.456 8.511 8,072 +0.03(+0.32%)
Aug 21, 2019 8.639 8.639 8.319 8.484 11,498 -0.10(-1.17%)
Aug 20, 2019 8.465 8.593 8.465 8.584 10,432 +0.12(+1.41%)
Aug 19, 2019 8.319 8.630 8.319 8.465 6,797 +0.09(+1.09%)
Aug 16, 2019 8.401 8.419 8.364 8.374 2,076 +0.05(+0.66%)
Aug 15, 2019 8.310 8.374 8.310 8.319 4,628 +0.02(+0.27%)
Aug 14, 2019 8.447 8.447 8.296 8.296 5,683 -0.09(-1.06%)
Aug 13, 2019 8.438 8.472 8.301 8.385 6,461 -0.03(-0.41%)
Aug 12, 2019 8.419 8.419 8.419 8.419 202 -0.20(-2.33%)
Aug 09, 2019 8.694 8.694 8.603 8.620 3,933 -0.05(-0.54%)
Aug 08, 2019 8.337 8.684 8.337 8.667 15,413 +0.37(+4.41%)
Aug 07, 2019 8.282 8.328 8.255 8.301 18,151 -0.08(-0.98%)
Aug 06, 2019 8.355 8.419 8.355 8.383 8,678 +0.01(+0.11%)
Aug 05, 2019 8.493 8.540 8.374 8.374 17,807 -0.14(-1.61%)
Aug 02, 2019 8.520 8.553 8.475 8.511 4,261 +0.02(+0.22%)
Aug 01, 2019 8.630 8.693 8.374 8.493 35,145 -0.27(-3.03%)
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%)
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.