Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.450 8.540 8.010 8.030 1,457,700 -0.42(-4.97%)
Jan 30, 2020 8.620 8.650 8.240 8.450 1,228,206 -0.19(-2.20%)
Jan 29, 2020 9.020 9.020 8.570 8.640 1,501,112 -0.29(-3.25%)
Jan 28, 2020 8.960 8.980 8.750 8.930 657,359 +0.06(+0.68%)
Jan 27, 2020 8.680 9.000 8.550 8.870 989,138 -0.05(-0.56%)
Jan 24, 2020 9.030 9.140 8.705 8.920 1,038,800 -0.08(-0.89%)
Jan 23, 2020 8.930 9.080 8.650 9.000 944,812 +0.02(+0.22%)
Jan 22, 2020 9.130 9.130 8.910 8.980 730,274 -0.12(-1.32%)
Jan 21, 2020 9.290 9.320 9.040 9.100 1,124,635 -0.23(-2.47%)
Jan 17, 2020 9.360 9.440 9.150 9.330 1,154,100 +0.07(+0.76%)
Jan 16, 2020 9.460 9.700 9.110 9.260 1,768,197 -0.10(-1.07%)
Jan 15, 2020 9.020 9.410 8.920 9.360 1,459,028 +0.38(+4.29%)
Jan 14, 2020 8.860 9.030 8.845 8.975 1,115,498 +0.08(+0.96%)
Jan 13, 2020 9.020 9.115 8.770 8.890 1,333,486 -0.07(-0.78%)
Jan 10, 2020 9.100 9.100 8.845 8.960 1,007,200 -0.10(-1.10%)
Jan 09, 2020 9.130 9.175 8.980 9.060 1,752,523 +0.00(+0.00%)
Jan 08, 2020 9.050 9.130 8.880 9.060 1,653,115 +0.03(+0.33%)
Jan 07, 2020 8.930 9.110 8.800 9.030 2,232,923 +0.14(+1.57%)
Jan 06, 2020 8.740 8.915 8.690 8.890 1,564,434 +0.13(+1.54%)
Jan 03, 2020 8.780 8.820 8.570 8.755 2,545,400 -0.11(-1.30%)
Jan 02, 2020 8.500 8.880 8.500 8.870 2,315,609 +0.40(+4.72%)
Dec 31, 2019 8.160 8.500 8.160 8.470 1,445,400 +0.28(+3.42%)
Dec 30, 2019 8.400 8.400 8.140 8.190 1,244,411 -0.17(-2.03%)
Dec 27, 2019 8.600 8.650 8.240 8.360 1,283,100 -0.20(-2.34%)
Dec 26, 2019 8.470 8.580 8.320 8.560 1,445,117 +0.13(+1.54%)
Dec 24, 2019 8.500 8.547 8.350 8.430 682,500 -0.07(-0.82%)
Dec 23, 2019 8.750 8.760 8.490 8.500 1,565,151 -0.21(-2.35%)
Dec 20, 2019 8.550 8.890 8.480 8.705 3,013,500 +0.14(+1.69%)
Dec 19, 2019 8.310 8.580 8.270 8.560 3,212,006 +0.28(+3.38%)
Dec 18, 2019 8.340 8.410 8.260 8.280 1,826,457 -0.07(-0.84%)
Dec 17, 2019 8.350 8.370 8.245 8.350 1,736,054 +0.00(+0.00%)
Dec 16, 2019 8.410 8.425 8.230 8.350 1,292,709 +0.02(+0.24%)
Dec 13, 2019 8.410 8.550 8.180 8.330 2,250,800 -0.07(-0.83%)
Dec 12, 2019 7.930 8.420 7.925 8.400 2,036,701 +0.45(+5.66%)
Dec 11, 2019 7.930 8.005 7.885 7.950 1,047,127 +0.01(+0.13%)
Dec 10, 2019 8.030 8.050 7.830 7.940 2,158,923 -0.08(-1.00%)
Dec 09, 2019 7.910 8.070 7.880 8.020 2,575,925 +0.12(+1.52%)
Dec 06, 2019 7.930 8.020 7.660 7.900 2,468,100 -0.01(-0.13%)
Dec 05, 2019 7.640 7.910 7.440 7.910 2,597,367 +0.29(+3.81%)
Dec 04, 2019 7.650 7.730 7.600 7.620 1,164,946 +0.05(+0.66%)
Dec 03, 2019 7.670 7.720 7.470 7.570 1,447,015 -0.19(-2.45%)
Dec 02, 2019 7.780 7.840 7.570 7.760 1,091,877 +0.01(+0.13%)
Nov 29, 2019 7.780 7.840 7.580 7.750 519,600 -0.04(-0.51%)
Nov 27, 2019 7.670 7.810 7.600 7.790 1,201,600 +0.19(+2.50%)
Nov 26, 2019 8.030 8.040 7.535 7.600 1,615,266 -0.43(-5.35%)
Nov 25, 2019 7.570 8.080 7.560 8.030 1,753,454 +0.47(+6.29%)
Nov 22, 2019 7.480 7.565 7.480 7.555 877,900 +0.09(+1.27%)
Nov 21, 2019 7.380 7.540 7.340 7.460 1,229,101 +0.08(+1.15%)
Nov 20, 2019 7.330 7.395 7.290 7.375 1,036,901 -0.00(-0.07%)
Nov 19, 2019 7.350 7.430 7.280 7.380 1,026,566 +0.03(+0.41%)
Nov 18, 2019 7.500 7.520 7.290 7.350 1,382,431 -0.18(-2.39%)
Nov 15, 2019 7.620 7.630 7.490 7.530 1,607,600 -0.05(-0.66%)
Nov 14, 2019 7.590 7.750 7.520 7.580 1,742,653 -0.03(-0.39%)
Nov 13, 2019 7.580 7.640 7.500 7.610 1,071,224 -0.05(-0.65%)
Nov 12, 2019 7.680 7.790 7.600 7.660 1,284,936 -0.07(-0.91%)
Nov 11, 2019 7.690 7.900 7.640 7.730 2,456,928 +0.01(+0.13%)
Nov 08, 2019 7.820 7.850 7.440 7.720 3,502,800 -0.13(-1.66%)
Nov 07, 2019 7.870 8.470 7.410 7.850 8,811,463 +1.39(+21.52%)
Nov 06, 2019 6.740 6.810 6.390 6.460 5,503,897 -0.27(-4.01%)
Nov 05, 2019 6.940 7.050 6.720 6.730 2,380,940 -0.16(-2.32%)
Nov 04, 2019 7.100 7.170 6.840 6.890 1,897,002 -0.14(-1.99%)
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.