Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2019 7.880 7.880 7.880 0 -0.07(-0.88%)
Nov 21, 2019 8.050 8.050 7.890 7.950 69,805 -0.10(-1.24%)
Nov 20, 2019 8.110 8.110 7.980 8.050 88,892 -0.06(-0.74%)
Nov 19, 2019 8.300 8.340 8.110 8.110 68,995 -0.22(-2.64%)
Nov 18, 2019 8.250 8.430 8.250 8.330 68,589 -0.07(-0.83%)
Nov 15, 2019 8.250 8.410 8.250 8.400 24,102 +0.00(+0.00%)
Nov 14, 2019 8.430 8.500 8.390 8.400 156,206 -0.01(-0.12%)
Nov 13, 2019 8.180 8.440 8.180 8.410 191,412 +0.28(+3.44%)
Nov 12, 2019 7.950 8.170 7.950 8.130 92,410 +0.08(+0.99%)
Nov 11, 2019 8.050 8.190 8.010 8.050 83,741 +0.00(+0.00%)
Nov 08, 2019 8.120 8.240 8.010 8.050 46,638 -0.33(-3.94%)
Nov 07, 2019 8.320 8.460 8.000 8.380 60,293 -0.09(-1.06%)
Nov 06, 2019 8.240 8.480 8.240 8.470 130,770 +0.12(+1.44%)
Nov 05, 2019 8.120 8.450 8.080 8.350 162,139 -0.07(-0.83%)
Nov 04, 2019 8.450 8.500 8.350 8.420 163,369 -0.08(-0.94%)
Nov 01, 2019 8.500 8.550 8.380 8.500 163,693 -0.04(-0.47%)
Oct 31, 2019 8.450 8.650 8.320 8.540 212,394 +0.06(+0.71%)
Oct 30, 2019 8.310 8.550 8.260 8.480 405,760 +0.10(+1.19%)
Oct 29, 2019 8.030 8.400 8.020 8.380 114,850 +0.23(+2.82%)
Oct 28, 2019 8.050 8.200 7.910 8.150 104,644 +0.04(+0.49%)
Oct 25, 2019 8.090 8.410 7.970 8.110 142,728 +0.17(+2.14%)
Oct 24, 2019 8.090 8.100 7.920 7.940 96,059 +0.03(+0.38%)
Oct 23, 2019 7.960 8.050 7.910 7.910 51,503 -0.01(-0.13%)
Oct 22, 2019 7.830 8.000 7.830 7.920 63,715 -0.04(-0.50%)
Oct 21, 2019 8.050 8.330 7.930 7.960 164,173 -0.19(-2.33%)
Oct 18, 2019 7.700 8.450 7.660 8.150 229,463 +0.39(+5.03%)
Oct 17, 2019 7.550 7.900 7.480 7.760 144,085 +0.35(+4.72%)
Oct 16, 2019 7.430 7.510 7.290 7.410 60,232 +0.13(+1.79%)
Oct 15, 2019 7.500 7.590 7.280 7.280 67,164 -0.17(-2.28%)
Oct 11, 2019 7.450 7.450 7.450 0 -0.07(-0.93%)
Oct 10, 2019 7.560 7.570 7.460 7.520 69,110 +0.01(+0.13%)
Oct 09, 2019 7.680 7.680 7.460 7.510 90,275 -0.19(-2.47%)
Oct 08, 2019 7.400 7.700 7.360 7.700 103,844 +0.38(+5.19%)
Oct 07, 2019 7.250 7.350 7.240 7.320 38,910 +0.07(+0.97%)
Oct 04, 2019 7.290 7.310 7.150 7.250 26,602 +0.07(+0.97%)
Oct 03, 2019 7.180 7.350 7.100 7.180 68,948 -0.02(-0.28%)
Oct 02, 2019 7.220 7.400 7.170 7.200 197,700 +0.05(+0.70%)
Oct 01, 2019 6.960 7.150 6.900 7.150 151,309 +0.11(+1.56%)
Sep 30, 2019 7.360 7.420 6.930 7.040 224,857 -0.45(-6.01%)
Sep 27, 2019 7.750 7.750 7.400 7.490 171,308 -0.31(-3.97%)
Sep 26, 2019 7.750 7.950 7.750 7.800 206,529 -0.02(-0.26%)
Sep 25, 2019 7.800 7.900 7.690 7.820 69,682 -0.06(-0.76%)
Sep 24, 2019 7.950 7.950 7.660 7.880 176,060 -0.03(-0.38%)
Sep 23, 2019 7.900 8.000 7.750 7.910 88,010 +0.22(+2.86%)
Sep 20, 2019 7.400 7.700 7.400 7.690 121,671 +0.33(+4.48%)
Sep 19, 2019 7.430 7.490 7.320 7.360 114,764 -0.05(-0.67%)
Sep 18, 2019 7.790 7.870 7.380 7.410 175,701 -0.39(-5.00%)
Sep 17, 2019 7.850 7.960 7.750 7.800 45,902 +0.05(+0.65%)
Sep 16, 2019 8.160 8.160 7.710 7.750 165,387 -0.21(-2.64%)
Sep 13, 2019 8.150 8.280 7.900 7.960 134,240 -0.32(-3.86%)
Sep 12, 2019 8.100 8.280 7.910 8.280 218,716 +0.28(+3.50%)
Sep 11, 2019 7.600 8.260 7.600 8.000 175,156 +0.39(+5.12%)
Sep 10, 2019 7.500 7.780 7.400 7.610 145,907 +0.10(+1.33%)
Sep 09, 2019 7.660 7.750 7.380 7.510 379,117 -0.13(-1.70%)
Sep 06, 2019 7.470 7.900 7.470 7.640 173,526 -0.01(-0.13%)
Sep 05, 2019 7.900 7.990 7.450 7.650 262,580 -0.32(-4.02%)
Sep 04, 2019 8.010 8.010 7.890 7.970 201,863 -0.03(-0.38%)
Sep 03, 2019 8.020 8.170 7.930 8.000 303,048 -0.02(-0.25%)
Aug 30, 2019 8.020 8.020 8.020 0 -0.23(-2.79%)
Aug 29, 2019 8.360 8.540 8.040 8.250 253,101 -0.29(-3.40%)
Aug 28, 2019 8.650 8.760 8.310 8.540 213,897 -0.03(-0.35%)
Aug 27, 2019 8.520 8.730 8.500 8.570 308,290 -0.13(-1.49%)
Aug 26, 2019 8.750 8.900 8.660 8.700 347,207 +0.00(+0.00%)
Aug 23, 2019 8.100 8.770 8.050 8.700 667,537 +0.60(+7.41%)
Aug 22, 2019 7.960 8.190 7.960 8.100 293,602 +0.26(+3.32%)
Aug 21, 2019 8.000 8.000 7.470 7.840 277,865 -0.16(-2.00%)
Aug 20, 2019 7.490 8.340 7.370 8.000 187,993 +6.58(+463.38%)
Aug 19, 2019 1.450 1.470 1.410 1.420 409,908 -0.06(-4.05%)
Aug 16, 2019 1.480 1.500 1.470 1.480 504,439 -0.03(-1.99%)
Aug 15, 2019 1.480 1.540 1.480 1.510 377,725 +0.06(+4.14%)
Aug 14, 2019 1.500 1.520 1.450 1.450 825,159 -0.01(-0.68%)
Aug 13, 2019 1.510 1.530 1.430 1.460 1,141,429 -0.03(-2.01%)
Aug 12, 2019 1.470 1.510 1.470 1.490 797,097 +0.03(+2.05%)
Aug 09, 2019 1.430 1.480 1.420 1.460 478,246 +0.03(+2.10%)
Aug 08, 2019 1.470 1.480 1.400 1.430 846,248 -0.05(-3.38%)
Aug 07, 2019 1.420 1.500 1.420 1.480 2,488,947 +0.10(+7.25%)
Aug 06, 2019 1.400 1.450 1.320 1.380 1,956,887 +0.00(+0.00%)
Aug 02, 2019 1.380 1.380 1.380 0 +0.03(+2.22%)
Aug 01, 2019 1.290 1.350 1.255 1.350 789,898 +0.05(+3.85%)
Jul 31, 2019 1.350 1.350 1.280 1.300 536,491 -0.05(-3.70%)
Jul 30, 2019 1.350 1.360 1.320 1.350 269,510 +0.00(+0.00%)
Jul 29, 2019 1.320 1.350 1.310 1.350 318,192 +0.00(+0.00%)
Jul 26, 2019 1.340 1.350 1.300 1.350 252,782 +0.04(+3.05%)
Jul 25, 2019 1.330 1.350 1.310 1.310 237,922 -0.04(-2.96%)
Jul 24, 2019 1.340 1.350 1.320 1.350 395,523 +0.03(+2.27%)
Jul 23, 2019 1.340 1.355 1.320 1.320 441,054 +0.01(+0.76%)
Jul 22, 2019 1.290 1.365 1.280 1.310 1,587,641 +0.03(+2.34%)
Jul 19, 2019 1.280 1.330 1.260 1.280 1,429,092 -0.01(-0.78%)
Jul 18, 2019 1.250 1.290 1.230 1.290 2,363,491 +0.06(+4.88%)
Jul 17, 2019 1.200 1.250 1.200 1.230 3,465,963 +0.05(+4.24%)
Jul 16, 2019 1.210 1.230 1.180 1.180 864,157 -0.01(-0.84%)
Jul 15, 2019 1.180 1.200 1.180 1.190 269,370 +0.02(+1.71%)
Jul 12, 2019 1.190 1.200 1.160 1.170 577,815 -0.01(-0.85%)
Jul 11, 2019 1.200 1.200 1.180 1.180 346,707 -0.02(-1.67%)
Jul 10, 2019 1.180 1.210 1.180 1.200 1,220,217 +0.03(+2.56%)
Jul 09, 2019 1.190 1.190 1.170 1.170 431,864 +0.00(+0.00%)
Jul 08, 2019 1.190 1.220 1.170 1.170 459,901 +0.00(+0.00%)
Jul 05, 2019 1.180 1.190 1.160 1.170 1,088,812 -0.01(-0.85%)
Jul 04, 2019 1.190 1.200 1.180 1.180 308,900 +0.00(+0.00%)
Jul 03, 2019 1.230 1.230 1.170 1.180 506,889 -0.03(-2.48%)
Jul 02, 2019 1.220 1.220 1.180 1.210 1,450,348 +0.02(+1.68%)
Jun 28, 2019 1.190 1.190 1.190 0 -0.01(-0.42%)
Jun 27, 2019 1.230 1.260 1.180 1.195 1,022,395 -0.03(-2.85%)
Jun 26, 2019 1.270 1.300 1.230 1.230 1,616,366 -0.06(-4.65%)
Jun 25, 2019 1.400 1.400 1.265 1.290 1,962,233 -0.09(-6.52%)
Jun 24, 2019 1.390 1.400 1.350 1.380 904,816 +0.01(+0.73%)
Jun 21, 2019 1.390 1.400 1.320 1.370 1,353,352 -0.03(-2.14%)
Jun 20, 2019 1.400 1.450 1.370 1.400 1,933,112 +0.05(+3.70%)
Jun 19, 2019 1.260 1.350 1.250 1.350 1,265,699 +0.09(+7.14%)
Jun 18, 2019 1.280 1.330 1.250 1.260 1,269,319 -0.05(-3.82%)
Jun 17, 2019 1.260 1.310 1.200 1.310 780,875 +0.04(+3.15%)
Jun 14, 2019 1.270 1.310 1.260 1.270 682,444 -0.01(-0.78%)
Jun 13, 2019 1.210 1.280 1.190 1.280 696,304 +0.07(+5.79%)
Jun 12, 2019 1.200 1.210 1.190 1.210 807,372 +0.05(+4.31%)
Jun 11, 2019 1.220 1.220 1.160 1.160 631,544 -0.05(-4.13%)
Jun 10, 2019 1.200 1.210 1.170 1.210 1,929,516 +0.00(+0.00%)
Jun 07, 2019 1.210 1.215 1.190 1.210 19,882,966 +0.02(+1.68%)
Jun 06, 2019 1.160 1.190 1.140 1.190 1,921,642 +0.02(+1.71%)
Jun 05, 2019 1.210 1.220 1.160 1.170 344,468 -0.02(-1.68%)
Jun 04, 2019 1.210 1.220 1.180 1.190 190,638 -0.03(-2.06%)
Jun 03, 2019 1.160 1.230 1.150 1.215 589,262 +0.05(+3.85%)
May 31, 2019 1.130 1.170 1.120 1.170 608,362 +0.07(+6.36%)
May 30, 2019 1.060 1.100 1.050 1.100 288,150 +0.04(+3.77%)
May 29, 2019 1.030 1.060 1.020 1.060 136,553 +0.04(+3.92%)
May 28, 2019 1.080 1.080 1.020 1.020 364,928 -0.05(-5.12%)
May 27, 2019 1.060 1.085 1.060 1.075 42,112 +0.01(+1.42%)
May 24, 2019 1.080 1.080 1.060 1.060 129,278 -0.03(-2.75%)
May 23, 2019 1.080 1.100 1.070 1.090 79,167 +0.00(+0.00%)
May 22, 2019 1.090 1.090 1.070 1.090 67,725 +0.02(+1.87%)
May 21, 2019 1.090 1.090 1.070 1.070 280,137 -0.03(-2.73%)
May 17, 2019 1.100 1.100 1.100 0 -0.01(-0.90%)
May 16, 2019 1.120 1.130 1.100 1.110 307,166 -0.02(-1.77%)
May 15, 2019 1.130 1.160 1.130 1.130 132,421 +0.00(+0.00%)
May 14, 2019 1.110 1.150 1.110 1.130 237,262 +0.02(+1.80%)
May 13, 2019 1.070 1.120 1.070 1.110 161,287 +0.05(+4.72%)
May 10, 2019 1.090 1.090 1.060 1.060 294,755 -0.01(-0.93%)
May 09, 2019 1.090 1.090 1.060 1.070 336,865 -0.01(-0.93%)
May 08, 2019 1.140 1.140 1.080 1.080 670,273 -0.05(-4.42%)
May 07, 2019 1.100 1.160 1.070 1.130 396,432 +0.05(+4.63%)
May 06, 2019 1.070 1.090 1.060 1.080 292,672 +0.03(+2.86%)
May 03, 2019 1.030 1.070 1.020 1.050 356,239 +0.04(+3.96%)
May 02, 2019 1.070 1.080 0.9800 1.010 991,100 -0.05(-4.72%)
May 01, 2019 1.060 1.080 1.060 1.060 131,020 -0.02(-1.85%)
Apr 30, 2019 1.080 1.100 1.060 1.080 342,127 +0.01(+0.93%)
Apr 29, 2019 1.080 1.100 1.030 1.070 625,802 -0.02(-1.83%)
Apr 26, 2019 1.130 1.130 1.090 1.090 324,714 +0.00(+0.00%)
Apr 25, 2019 1.100 1.110 1.080 1.090 211,790 +0.00(+0.00%)
Apr 24, 2019 1.110 1.130 1.080 1.090 304,340 -0.02(-1.80%)
Apr 23, 2019 1.120 1.130 1.100 1.110 387,160 +0.00(+0.00%)
Apr 22, 2019 1.140 1.150 1.100 1.110 351,680 -0.02(-1.77%)
Apr 18, 2019 1.130 1.130 1.130 0 -0.01(-0.88%)
Apr 17, 2019 1.230 1.230 1.140 1.140 483,172 -0.08(-6.56%)
Apr 16, 2019 1.220 1.230 1.200 1.220 564,000 +0.00(+0.00%)
Apr 15, 2019 1.220 1.230 1.200 1.220 249,056 +0.02(+1.67%)
Apr 12, 2019 1.250 1.250 1.200 1.200 467,354 -0.05(-4.00%)
Apr 11, 2019 1.250 1.270 1.250 1.250 278,751 -0.02(-1.57%)
Apr 10, 2019 1.280 1.280 1.250 1.270 147,214 -0.01(-0.78%)
Apr 09, 2019 1.250 1.295 1.250 1.280 134,251 +0.02(+1.59%)
Apr 08, 2019 1.250 1.270 1.250 1.260 425,122 +0.01(+0.80%)
Apr 05, 2019 1.220 1.250 1.200 1.250 502,483 +0.05(+4.17%)
Apr 04, 2019 1.250 1.250 1.200 1.200 752,979 -0.05(-4.00%)
Apr 03, 2019 1.260 1.260 1.240 1.250 237,089 -0.02(-1.57%)
Apr 02, 2019 1.280 1.280 1.250 1.270 187,938 +0.01(+0.79%)
Apr 01, 2019 1.250 1.290 1.240 1.260 543,412 +0.01(+0.80%)
Mar 29, 2019 1.270 1.290 1.230 1.250 459,213 +0.00(+0.00%)
Mar 28, 2019 1.230 1.260 1.210 1.250 323,347 +0.03(+2.46%)
Mar 27, 2019 1.310 1.310 1.220 1.220 388,972 -0.06(-4.69%)
Mar 26, 2019 1.360 1.360 1.280 1.280 769,222 -0.09(-6.57%)
Mar 25, 2019 1.280 1.370 1.270 1.370 1,072,670 +0.10(+7.87%)
Mar 22, 2019 1.250 1.280 1.240 1.270 832,553 +0.04(+3.25%)
Mar 21, 2019 1.260 1.260 1.230 1.230 474,306 -0.02(-1.60%)
Mar 20, 2019 1.240 1.250 1.230 1.250 420,064 +0.02(+1.63%)
Mar 19, 2019 1.240 1.250 1.220 1.230 255,929 -0.01(-0.81%)
Mar 18, 2019 1.230 1.240 1.220 1.240 209,905 +0.03(+2.48%)
Mar 15, 2019 1.240 1.240 1.210 1.210 341,566 -0.03(-2.42%)
Mar 14, 2019 1.240 1.240 1.210 1.240 240,551 -0.01(-0.80%)
Mar 13, 2019 1.240 1.250 1.230 1.250 420,233 +0.02(+1.63%)
Mar 12, 2019 1.240 1.250 1.210 1.230 433,929 +0.02(+1.65%)
Mar 11, 2019 1.260 1.280 1.210 1.210 953,565 -0.04(-3.20%)
Mar 08, 2019 1.200 1.290 1.200 1.250 1,349,161 +0.05(+4.17%)
Mar 07, 2019 1.160 1.200 1.150 1.200 430,281 +0.05(+4.35%)
Mar 06, 2019 1.160 1.180 1.140 1.150 555,626 +0.01(+0.88%)
Mar 05, 2019 1.150 1.160 1.140 1.140 462,518 -0.02(-1.72%)
Mar 04, 2019 1.150 1.160 1.140 1.160 373,654 +0.00(+0.00%)
Mar 01, 2019 1.160 1.170 1.140 1.160 487,785 +0.01(+0.87%)
Feb 28, 2019 1.200 1.220 1.150 1.150 1,440,694 -0.05(-4.17%)
Feb 27, 2019 1.160 1.220 1.155 1.200 2,605,328 +0.05(+4.35%)
Feb 26, 2019 1.130 1.170 1.130 1.150 1,021,735 +0.02(+1.77%)
Feb 25, 2019 1.120 1.130 1.110 1.130 308,001 +0.01(+0.89%)
Feb 22, 2019 1.110 1.120 1.100 1.120 241,035 +0.01(+0.90%)
Feb 21, 2019 1.110 1.140 1.100 1.110 384,015 -0.02(-1.77%)
Feb 20, 2019 1.120 1.150 1.110 1.130 1,007,820 +0.01(+0.89%)
Feb 19, 2019 1.100 1.130 1.100 1.120 1,516,027 +0.02(+1.82%)
Feb 15, 2019 1.100 1.100 1.100 0 +0.03(+2.80%)
Feb 14, 2019 1.090 1.100 1.070 1.070 447,378 +0.01(+0.94%)
Feb 13, 2019 1.120 1.130 1.060 1.060 1,285,521 -0.06(-5.36%)
Feb 12, 2019 1.130 1.130 1.100 1.120 544,747 +0.01(+0.90%)
Feb 11, 2019 1.130 1.160 1.110 1.110 311,150 -0.02(-1.77%)
Feb 08, 2019 1.090 1.140 1.080 1.130 483,527 +0.05(+4.63%)
Feb 07, 2019 1.090 1.100 1.070 1.080 324,334 -0.01(-0.92%)
Feb 06, 2019 1.080 1.100 1.070 1.090 768,309 +0.02(+1.87%)
Feb 05, 2019 1.100 1.100 1.070 1.070 234,903 -0.03(-2.73%)
Feb 04, 2019 1.090 1.100 1.070 1.100 327,610 +0.02(+1.85%)
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.