Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.09 10.46 9.830 9.910 152,700 -0.21(-2.08%)
Aug 29, 2019 9.730 10.25 9.650 10.12 273,099 +0.40(+4.12%)
Aug 28, 2019 9.520 9.800 9.350 9.720 305,624 +0.12(+1.25%)
Aug 27, 2019 9.870 10.14 9.370 9.600 314,335 -0.14(-1.44%)
Aug 26, 2019 9.880 9.920 9.600 9.740 221,856 +0.05(+0.52%)
Aug 23, 2019 10.18 10.21 9.610 9.690 481,300 -0.58(-5.65%)
Aug 22, 2019 10.77 10.97 10.21 10.27 246,343 -0.67(-6.12%)
Aug 21, 2019 11.09 11.20 10.69 10.94 313,226 -0.16(-1.44%)
Aug 20, 2019 10.65 11.23 10.60 11.10 234,116 +0.57(+5.41%)
Aug 19, 2019 12.20 12.48 10.13 10.53 897,956 -0.74(-6.57%)
Aug 16, 2019 10.74 11.33 10.65 11.27 219,900 +0.66(+6.22%)
Aug 15, 2019 10.81 10.90 10.43 10.61 236,049 -0.11(-1.03%)
Aug 14, 2019 10.63 10.85 10.35 10.72 217,693 -0.20(-1.83%)
Aug 13, 2019 10.52 11.03 10.40 10.92 146,989 +0.48(+4.60%)
Aug 12, 2019 10.42 10.85 10.29 10.44 139,115 +0.00(+0.00%)
Aug 09, 2019 10.54 10.73 10.23 10.44 202,100 -0.36(-3.33%)
Aug 08, 2019 10.25 10.94 10.25 10.80 200,632 +0.40(+3.85%)
Aug 07, 2019 10.94 10.96 10.34 10.40 504,172 -0.68(-6.14%)
Aug 06, 2019 11.25 11.74 10.70 11.08 443,809 -0.44(-3.82%)
Aug 05, 2019 11.62 12.00 11.26 11.52 429,528 -0.46(-3.84%)
Aug 02, 2019 11.66 12.88 11.52 11.98 852,900 +0.02(+0.17%)
Aug 01, 2019 11.50 12.23 11.40 11.96 789,957 +0.17(+1.44%)
Jul 31, 2019 10.11 11.98 10.11 11.79 503,787 +1.48(+14.35%)
Jul 30, 2019 10.01 10.43 9.950 10.31 204,359 +0.17(+1.68%)
Jul 29, 2019 10.00 10.23 9.750 10.14 275,916 +0.09(+0.90%)
Jul 26, 2019 10.14 10.35 10.00 10.05 251,300 +0.02(+0.20%)
Jul 25, 2019 10.12 10.24 9.980 10.03 182,956 -0.21(-2.05%)
Jul 24, 2019 10.51 10.70 10.12 10.24 236,357 -0.33(-3.12%)
Jul 23, 2019 10.43 10.72 10.34 10.57 214,965 +0.23(+2.22%)
Jul 22, 2019 10.40 10.51 10.17 10.34 167,885 -0.10(-0.96%)
Jul 19, 2019 10.42 10.68 10.32 10.44 239,200 +0.16(+1.56%)
Jul 18, 2019 10.40 10.62 10.19 10.28 175,880 -0.21(-2.00%)
Jul 17, 2019 10.36 10.56 10.10 10.49 164,783 +0.11(+1.06%)
Jul 16, 2019 10.93 11.00 10.26 10.38 175,364 -0.53(-4.86%)
Jul 15, 2019 10.50 11.20 10.50 10.91 297,025 +0.40(+3.81%)
Jul 12, 2019 10.30 10.61 10.14 10.51 163,200 +0.35(+3.44%)
Jul 11, 2019 10.27 10.45 10.11 10.16 139,843 -0.15(-1.45%)
Jul 10, 2019 10.32 10.61 10.05 10.31 185,053 +0.03(+0.29%)
Jul 09, 2019 10.06 10.32 9.990 10.28 157,546 +0.05(+0.49%)
Jul 08, 2019 9.920 10.27 9.759 10.23 232,384 +0.20(+1.99%)
Jul 05, 2019 9.810 10.20 9.690 10.03 128,000 +0.11(+1.11%)
Jul 03, 2019 9.880 9.970 9.660 9.920 91,500 +0.04(+0.40%)
Jul 02, 2019 10.25 10.42 9.800 9.880 179,440 -0.39(-3.80%)
Jul 01, 2019 10.35 10.65 10.06 10.27 265,433 +0.27(+2.70%)
Jun 28, 2019 9.850 10.00 9.650 10.00 268,600 +0.23(+2.35%)
Jun 27, 2019 9.720 9.836 9.440 9.770 129,350 +0.12(+1.24%)
Jun 26, 2019 9.820 10.03 9.440 9.650 275,030 -0.07(-0.72%)
Jun 25, 2019 9.830 10.03 9.610 9.720 233,117 -0.18(-1.82%)
Jun 24, 2019 10.00 10.19 9.850 9.900 214,358 -0.11(-1.10%)
Jun 21, 2019 10.05 10.09 9.765 10.01 138,900 -0.05(-0.50%)
Jun 20, 2019 10.03 10.28 9.900 10.06 223,488 +0.29(+2.97%)
Jun 19, 2019 9.950 10.04 9.631 9.770 163,922 -0.18(-1.81%)
Jun 18, 2019 9.440 9.990 9.280 9.950 244,124 +0.72(+7.80%)
Jun 17, 2019 9.230 9.440 9.000 9.230 283,178 +0.04(+0.44%)
Jun 14, 2019 9.710 9.746 9.100 9.190 244,500 -0.51(-5.26%)
Jun 13, 2019 9.870 9.877 9.430 9.700 140,885 -0.09(-0.92%)
Jun 12, 2019 9.830 9.890 9.400 9.790 359,123 -0.17(-1.71%)
Jun 11, 2019 9.450 10.14 9.410 9.960 707,959 +0.82(+8.97%)
Jun 10, 2019 8.800 9.300 8.800 9.140 339,058 +0.47(+5.42%)
Jun 07, 2019 8.270 8.830 8.170 8.670 365,200 +0.41(+4.96%)
Jun 06, 2019 7.830 8.460 7.830 8.260 356,679 +0.33(+4.16%)
Jun 05, 2019 7.910 8.200 7.750 7.930 304,643 -0.04(-0.50%)
Jun 04, 2019 7.920 7.990 7.450 7.970 447,898 +0.02(+0.25%)
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.