Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.998 9.047 8.871 8.969 12,624,209 +0.07(+0.77%)
Aug 29, 2019 8.930 9.037 8.842 8.900 15,250,541 +0.17(+1.90%)
Aug 28, 2019 8.529 8.773 8.373 8.734 15,839,855 +0.23(+2.76%)
Aug 27, 2019 8.705 8.798 8.471 8.500 16,338,664 -0.13(-1.47%)
Aug 26, 2019 8.646 8.715 8.549 8.627 20,336,116 +0.01(+0.11%)
Aug 23, 2019 8.822 8.959 8.588 8.617 23,094,104 -0.29(-3.29%)
Aug 22, 2019 8.998 9.066 8.871 8.910 14,169,334 -0.01(-0.11%)
Aug 21, 2019 9.047 9.095 8.920 8.920 17,761,020 -0.05(-0.54%)
Aug 20, 2019 8.959 8.988 8.793 8.969 13,504,560 -0.06(-0.65%)
Aug 19, 2019 9.086 9.193 9.008 9.027 17,354,250 +0.15(+1.65%)
Aug 16, 2019 8.871 9.017 8.764 8.881 18,826,876 +0.11(+1.22%)
Aug 15, 2019 9.154 9.164 8.568 8.773 27,530,998 -0.36(-3.95%)
Aug 14, 2019 9.330 9.378 9.125 9.134 27,942,210 -0.52(-5.36%)
Aug 13, 2019 9.291 9.769 9.183 9.652 30,781,618 +0.37(+4.00%)
Aug 12, 2019 9.437 9.486 9.222 9.281 12,492,481 -0.23(-2.46%)
Aug 09, 2019 9.798 9.818 9.476 9.515 20,609,430 -0.36(-3.66%)
Aug 08, 2019 9.974 10.11 9.832 9.876 24,862,392 +0.04(+0.40%)
Aug 07, 2019 9.730 9.905 9.652 9.837 22,408,148 -0.06(-0.59%)
Aug 06, 2019 9.857 9.935 9.661 9.896 17,500,374 +0.07(+0.70%)
Aug 05, 2019 9.808 9.954 9.593 9.827 26,165,600 -0.22(-2.23%)
Aug 02, 2019 10.30 10.40 9.871 10.05 26,454,174 -0.39(-3.74%)
Aug 01, 2019 10.63 10.80 10.30 10.44 24,418,524 -0.35(-3.25%)
Jul 31, 2019 11.13 11.19 10.59 10.79 18,736,704 -0.40(-3.57%)
Jul 30, 2019 11.19 11.26 11.11 11.19 15,513,745 -0.14(-1.21%)
Jul 29, 2019 11.27 11.39 11.17 11.33 14,882,984 +0.05(+0.43%)
Jul 26, 2019 11.14 11.31 10.99 11.28 14,695,829 +0.14(+1.23%)
Jul 25, 2019 11.76 11.76 10.99 11.14 25,888,156 -0.51(-4.36%)
Jul 24, 2019 11.26 11.78 11.25 11.65 21,458,682 +0.28(+2.49%)
Jul 23, 2019 11.26 11.45 11.24 11.37 14,278,293 +0.20(+1.75%)
Jul 22, 2019 11.28 11.33 11.11 11.17 14,024,253 -0.04(-0.35%)
Jul 19, 2019 11.15 11.42 11.05 11.21 31,124,414 +0.33(+3.05%)
Jul 18, 2019 10.71 10.91 10.69 10.88 12,976,424 +0.13(+1.18%)
Jul 17, 2019 10.82 10.89 10.66 10.75 18,869,180 -0.10(-0.90%)
Jul 16, 2019 10.94 11.13 10.83 10.85 19,667,624 +0.00(+0.00%)
Jul 15, 2019 10.89 10.96 10.74 10.85 14,842,175 +0.10(+0.91%)
Jul 12, 2019 10.80 10.91 10.74 10.75 12,106,944 -0.03(-0.27%)
Jul 11, 2019 10.76 10.83 10.60 10.78 19,552,838 +0.15(+1.37%)
Jul 10, 2019 10.74 10.85 10.52 10.64 16,980,790 +0.08(+0.74%)
Jul 09, 2019 10.70 10.72 10.30 10.56 24,876,352 -0.34(-3.12%)
Jul 08, 2019 10.91 11.12 10.86 10.90 16,134,055 -0.07(-0.62%)
Jul 05, 2019 10.76 11.01 10.61 10.97 11,772,538 -0.02(-0.18%)
Jul 03, 2019 11.06 11.08 10.91 10.99 9,523,969 -0.14(-1.22%)
Jul 02, 2019 11.05 11.13 10.81 11.12 17,005,156 +0.00(+0.00%)
Jul 01, 2019 11.07 11.14 10.55 11.12 40,911,184 -0.16(-1.38%)
Jun 28, 2019 11.30 11.30 11.08 11.28 18,662,454 +0.05(+0.43%)
Jun 27, 2019 11.24 11.45 11.08 11.23 17,681,280 +0.07(+0.61%)
Jun 26, 2019 11.03 11.17 10.89 11.16 15,891,491 +0.15(+1.32%)
Jun 25, 2019 11.06 11.19 11.00 11.02 14,123,402 +0.00(+0.00%)
Jun 24, 2019 11.05 11.08 10.89 11.02 14,715,861 +0.00(+0.00%)
Jun 21, 2019 11.06 11.12 10.97 11.02 22,821,766 -0.04(-0.35%)
Jun 20, 2019 11.25 11.34 11.00 11.06 23,011,258 +0.18(+1.70%)
Jun 19, 2019 10.74 10.95 10.68 10.87 19,367,396 +0.06(+0.54%)
Jun 18, 2019 10.64 11.03 10.62 10.81 25,693,430 +0.38(+3.63%)
Jun 17, 2019 10.31 10.52 10.15 10.43 12,741,090 +0.09(+0.85%)
Jun 14, 2019 10.44 10.53 10.29 10.35 14,807,617 -0.17(-1.66%)
Jun 13, 2019 10.40 10.59 10.32 10.52 14,893,857 +0.23(+2.27%)
Jun 12, 2019 10.25 10.41 10.15 10.29 13,012,546 -0.03(-0.28%)
Jun 11, 2019 10.73 10.82 10.31 10.32 29,434,958 +0.01(+0.09%)
Jun 10, 2019 10.14 10.40 10.13 10.31 20,427,374 +0.25(+2.51%)
Jun 07, 2019 10.04 10.42 9.997 10.06 32,021,084 +0.16(+1.57%)
Jun 06, 2019 9.832 10.01 9.735 9.900 20,820,926 +0.09(+0.89%)
Jun 05, 2019 10.06 10.10 9.521 9.812 26,578,474 -0.21(-2.13%)
Jun 04, 2019 9.744 10.03 9.569 10.03 30,284,640 +0.39(+4.03%)
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.