Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.859 8.859 8.855 8.855 364 -0.04(-0.42%)
Dec 30, 2019 8.875 8.892 8.875 8.892 437 +0.20(+2.35%)
Dec 27, 2019 8.536 8.688 8.536 8.688 124 -0.05(-0.60%)
Dec 26, 2019 8.576 8.740 8.568 8.740 1,703 +0.23(+2.68%)
Dec 24, 2019 8.512 8.512 8.512 8.512 124 +0.14(+1.63%)
Dec 23, 2019 8.375 8.375 8.375 8.375 3 -0.10(-1.14%)
Dec 20, 2019 8.399 8.472 8.399 8.472 1,746 +0.01(+0.18%)
Dec 19, 2019 8.600 8.600 8.255 8.457 837 -0.13(-1.53%)
Dec 18, 2019 8.588 8.588 8.588 8.588 64 +0.07(+0.85%)
Dec 17, 2019 8.416 8.516 8.416 8.516 1,577 +0.25(+3.00%)
Dec 16, 2019 8.187 8.268 8.187 8.268 306 +0.10(+1.18%)
Dec 13, 2019 8.171 8.171 8.171 8.171 124 -0.03(-0.39%)
Dec 12, 2019 8.203 8.203 8.203 8.203 53 +0.04(+0.45%)
Dec 11, 2019 8.167 8.167 8.167 8.167 6 +0.18(+2.28%)
Dec 10, 2019 8.159 8.159 7.985 7.985 2,620 -0.07(-0.82%)
Dec 09, 2019 8.007 8.051 7.935 8.051 4,187 +0.00(+0.05%)
Dec 06, 2019 8.047 8.047 8.047 8.047 124 +0.14(+1.77%)
Dec 05, 2019 7.907 7.907 7.907 7.907 203 -0.14(-1.69%)
Dec 04, 2019 8.043 8.043 8.043 8.043 11 +0.03(+0.35%)
Dec 03, 2019 7.991 8.015 7.991 8.015 198 -0.10(-1.23%)
Dec 02, 2019 8.063 8.115 7.994 8.115 573 -0.06(-0.69%)
Nov 29, 2019 8.175 8.175 8.171 8.171 1,996 -0.13(-1.55%)
Nov 27, 2019 8.299 8.299 8.299 8.299 0 +0.13(+1.62%)
Nov 26, 2019 8.343 8.456 8.167 8.167 1,948 -0.11(-1.36%)
Nov 25, 2019 8.288 8.288 8.279 8.279 289 +0.13(+1.62%)
Nov 22, 2019 8.279 8.279 8.147 8.147 374 -0.02(-0.25%)
Nov 21, 2019 8.167 8.167 8.167 8.167 1 +0.04(+0.49%)
Nov 20, 2019 8.127 8.127 8.127 8.127 49 +0.10(+1.25%)
Nov 19, 2019 8.109 8.111 8.027 8.027 375 -0.09(-1.08%)
Nov 18, 2019 8.015 8.115 8.015 8.115 1,112 -0.01(-0.10%)
Nov 15, 2019 8.041 8.123 8.041 8.123 499 -0.02(-0.30%)
Nov 14, 2019 8.023 8.147 8.023 8.147 837 -0.02(-0.29%)
Nov 13, 2019 8.171 8.171 8.171 8.171 68 -0.12(-1.45%)
Nov 12, 2019 8.291 8.291 8.291 8.291 2 -0.09(-1.05%)
Nov 11, 2019 8.496 8.496 8.379 8.379 127 -0.11(-1.32%)
Nov 08, 2019 8.613 8.613 8.492 8.492 1,871 -0.09(-1.07%)
Nov 07, 2019 8.464 8.584 8.464 8.584 234 +0.04(+0.49%)
Nov 06, 2019 8.600 8.616 8.542 8.542 883 +0.05(+0.63%)
Nov 05, 2019 8.489 8.489 8.489 8.489 1 +0.03(+0.34%)
Nov 04, 2019 8.460 8.460 8.460 8.460 14 -0.10(-1.17%)
Nov 01, 2019 8.456 8.560 8.456 8.560 2,869 +0.24(+2.86%)
Oct 31, 2019 8.249 8.322 8.249 8.322 2,613 -0.19(-2.28%)
Oct 30, 2019 8.504 8.516 8.504 8.516 419 +0.01(+0.14%)
Oct 29, 2019 8.504 8.504 8.504 8.504 81 -0.13(-1.53%)
Oct 28, 2019 8.636 8.636 8.636 8.636 67 +0.02(+0.28%)
Oct 25, 2019 8.468 8.612 8.464 8.612 1,247 +0.10(+1.22%)
Oct 24, 2019 8.508 8.508 8.508 8.508 13 +0.06(+0.67%)
Oct 23, 2019 8.480 8.480 8.451 8.451 501 -0.03(-0.34%)
Oct 22, 2019 8.560 8.560 8.480 8.480 279 -0.11(-1.26%)
Oct 21, 2019 8.576 8.588 8.576 8.588 4,026 +0.12(+1.42%)
Oct 18, 2019 8.468 8.468 8.468 8.468 124 +0.06(+0.71%)
Oct 17, 2019 8.416 8.416 8.295 8.408 3,632 -0.09(-1.08%)
Oct 16, 2019 8.410 8.500 8.410 8.500 154 -0.07(-0.78%)
Oct 15, 2019 8.567 8.567 8.567 8.567 114 -0.01(-0.06%)
Oct 14, 2019 8.468 8.572 8.468 8.572 279 -0.05(-0.56%)
Oct 11, 2019 8.620 8.620 8.620 8.620 124 +0.20(+2.33%)
Oct 10, 2019 8.424 8.424 8.424 8.424 2 +0.10(+1.25%)
Oct 09, 2019 8.319 8.319 8.319 8.319 81 -0.08(-1.00%)
Oct 08, 2019 8.327 8.403 8.327 8.403 144 -0.04(-0.47%)
Oct 07, 2019 8.564 8.564 8.444 8.444 1,317 +0.08(+0.96%)
Oct 04, 2019 8.363 8.363 8.363 8.363 124 +0.05(+0.57%)
Oct 03, 2019 8.359 8.664 8.316 8.316 2,199 +0.05(+0.59%)
Oct 02, 2019 8.267 8.267 8.267 8.267 62 -0.07(-0.86%)
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.