Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.813 8.838 8.631 8.763 60,397,864 -0.20(-2.22%)
Jan 30, 2020 8.887 8.966 8.813 8.962 6,830,129 -0.02(-0.18%)
Jan 29, 2020 9.011 9.078 8.937 8.978 7,565,618 -0.03(-0.37%)
Jan 28, 2020 8.953 9.123 8.929 9.011 9,936,031 +0.10(+1.11%)
Jan 27, 2020 8.565 9.044 8.565 8.912 18,374,882 +0.23(+2.67%)
Jan 24, 2020 8.846 8.846 8.647 8.680 4,519,090 -0.20(-2.24%)
Jan 23, 2020 8.788 8.904 8.763 8.879 5,752,926 +0.00(+0.00%)
Jan 22, 2020 8.854 8.904 8.850 8.879 4,903,734 +0.02(+0.28%)
Jan 21, 2020 8.896 8.912 8.747 8.854 8,342,500 -0.17(-1.83%)
Jan 17, 2020 8.953 9.024 8.929 9.020 7,285,771 +0.07(+0.74%)
Jan 16, 2020 8.862 8.962 8.829 8.953 4,244,386 +0.12(+1.41%)
Jan 15, 2020 8.953 8.970 8.804 8.829 4,806,373 +0.04(+0.47%)
Jan 14, 2020 8.804 8.829 8.738 8.788 6,672,751 -0.06(-0.65%)
Jan 13, 2020 8.664 8.862 8.664 8.846 5,082,417 +0.20(+2.30%)
Jan 10, 2020 8.589 8.734 8.556 8.647 4,262,048 +0.04(+0.48%)
Jan 09, 2020 8.631 8.639 8.573 8.606 4,825,398 +0.02(+0.29%)
Jan 08, 2020 8.589 8.722 8.556 8.581 5,983,714 +0.03(+0.39%)
Jan 07, 2020 8.573 8.680 8.548 8.548 10,989,606 -0.07(-0.86%)
Jan 06, 2020 8.672 8.705 8.614 8.622 10,419,477 -0.06(-0.67%)
Jan 03, 2020 8.656 8.796 8.531 8.680 11,416,821 -0.12(-1.32%)
Jan 02, 2020 9.003 9.032 8.788 8.796 12,120,679 -0.17(-1.94%)
Dec 31, 2019 8.978 9.036 8.838 8.970 4,373,831 -0.01(-0.09%)
Dec 30, 2019 9.020 9.044 8.949 8.978 3,484,745 -0.08(-0.91%)
Dec 27, 2019 9.020 9.123 9.003 9.061 4,326,338 +0.08(+0.92%)
Dec 26, 2019 8.953 9.003 8.912 8.978 3,280,370 +0.05(+0.56%)
Dec 24, 2019 8.987 9.061 8.887 8.929 1,323,762 -0.10(-1.10%)
Dec 23, 2019 8.945 9.094 8.937 9.028 4,055,370 +0.12(+1.30%)
Dec 20, 2019 9.227 9.268 8.912 8.912 21,600,876 -0.02(-0.28%)
Dec 19, 2019 8.937 8.978 8.846 8.937 6,441,480 +0.02(+0.28%)
Dec 18, 2019 8.896 8.945 8.854 8.912 9,596,864 -0.03(-0.37%)
Dec 17, 2019 8.829 8.949 8.804 8.945 9,130,958 +0.04(+0.46%)
Dec 16, 2019 8.854 8.962 8.804 8.904 4,370,825 +0.17(+1.89%)
Dec 13, 2019 8.780 8.829 8.697 8.738 3,255,751 -0.10(-1.12%)
Dec 12, 2019 8.689 8.846 8.647 8.838 5,968,461 +0.17(+1.91%)
Dec 11, 2019 8.631 8.730 8.591 8.672 5,986,433 +0.11(+1.26%)
Dec 10, 2019 8.573 8.606 8.490 8.565 6,253,157 -0.07(-0.77%)
Dec 09, 2019 8.581 8.689 8.556 8.631 5,873,865 -0.03(-0.38%)
Dec 06, 2019 8.581 8.713 8.573 8.664 9,400,360 +0.12(+1.36%)
Dec 05, 2019 8.482 8.565 8.457 8.548 5,821,233 +0.12(+1.47%)
Dec 04, 2019 8.349 8.519 8.349 8.424 7,402,400 +0.09(+1.09%)
Dec 03, 2019 8.333 8.358 8.192 8.333 5,829,683 -0.08(-0.98%)
Dec 02, 2019 8.490 8.515 8.395 8.416 12,575,913 -0.07(-0.88%)
Nov 29, 2019 8.523 8.581 8.374 8.490 3,453,578 -0.03(-0.39%)
Nov 27, 2019 8.424 8.531 8.354 8.523 6,614,706 +0.12(+1.48%)
Nov 26, 2019 8.407 8.432 8.275 8.399 33,290,214 +0.13(+1.55%)
Nov 25, 2019 8.197 8.369 8.197 8.271 6,444,646 +0.04(+0.50%)
Nov 22, 2019 8.148 8.295 8.148 8.230 7,015,599 +0.13(+1.62%)
Nov 21, 2019 8.099 8.173 8.083 8.099 4,686,509 +0.06(+0.71%)
Nov 20, 2019 8.230 8.238 7.993 8.042 12,539,379 -0.25(-3.06%)
Nov 19, 2019 8.230 8.336 8.189 8.295 9,913,301 +0.10(+1.20%)
Nov 18, 2019 8.164 8.238 8.050 8.197 7,002,897 +0.00(+0.00%)
Nov 15, 2019 8.205 8.222 8.140 8.197 6,708,904 +0.06(+0.70%)
Nov 14, 2019 8.099 8.173 8.050 8.140 5,013,934 +0.07(+0.91%)
Nov 13, 2019 8.025 8.091 7.993 8.066 4,292,681 +0.02(+0.31%)
Nov 12, 2019 8.009 8.050 7.968 8.042 5,587,692 +0.02(+0.20%)
Nov 11, 2019 8.001 8.115 7.927 8.025 6,633,856 +0.03(+0.41%)
Nov 08, 2019 8.164 8.230 7.952 7.993 10,143,178 -0.01(-0.10%)
Nov 07, 2019 8.123 8.156 7.993 8.001 10,804,401 -0.16(-1.91%)
Nov 06, 2019 8.091 8.263 8.042 8.156 11,080,504 -0.02(-0.30%)
Nov 05, 2019 8.066 8.230 8.034 8.181 9,026,684 +0.09(+1.11%)
Nov 04, 2019 7.960 8.132 7.944 8.091 7,360,097 +0.13(+1.64%)
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.