Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.