Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.150 6.290 6.100 6.250 18,209,500 +0.21(+3.48%)
Nov 27, 2019 6.010 6.050 5.960 6.040 25,912,900 -0.08(-1.31%)
Nov 26, 2019 6.250 6.310 6.050 6.120 39,368,369 -0.21(-3.32%)
Nov 25, 2019 6.660 6.660 6.300 6.330 35,703,019 -0.63(-9.05%)
Nov 22, 2019 7.200 7.330 6.960 6.960 38,694,400 -0.45(-6.07%)
Nov 21, 2019 7.300 7.690 7.260 7.410 39,719,391 +0.02(+0.27%)
Nov 20, 2019 7.320 7.890 7.100 7.390 65,121,500 +0.15(+2.07%)
Nov 19, 2019 7.000 7.300 6.980 7.240 32,835,547 +0.16(+2.26%)
Nov 18, 2019 7.150 7.260 7.000 7.080 30,944,331 -0.04(-0.56%)
Nov 15, 2019 7.580 7.639 7.110 7.120 45,297,700 -0.71(-9.07%)
Nov 14, 2019 8.060 8.200 7.830 7.830 26,967,291 -0.20(-2.49%)
Nov 13, 2019 8.110 8.170 7.900 8.030 30,889,455 +0.07(+0.88%)
Nov 12, 2019 8.020 8.100 7.820 7.960 32,107,370 -0.18(-2.21%)
Nov 11, 2019 8.540 8.540 7.970 8.140 27,815,237 -0.05(-0.61%)
Nov 08, 2019 8.610 8.740 8.190 8.190 34,785,500 -0.34(-3.99%)
Nov 07, 2019 8.410 8.660 8.340 8.530 30,905,819 -0.19(-2.18%)
Nov 06, 2019 8.750 9.080 8.680 8.720 30,688,169 -0.03(-0.34%)
Nov 05, 2019 8.540 8.800 8.500 8.750 25,216,812 +0.31(+3.67%)
Nov 04, 2019 8.190 8.570 8.150 8.440 24,383,389 +0.01(+0.12%)
Nov 01, 2019 8.740 8.800 8.410 8.430 34,267,600 -0.79(-8.57%)
Oct 31, 2019 9.200 9.580 9.040 9.220 40,719,244 +0.23(+2.56%)
Oct 30, 2019 9.430 9.850 8.970 8.990 41,724,609 -0.45(-4.77%)
Oct 29, 2019 9.610 9.710 9.350 9.440 27,740,603 +0.03(+0.32%)
Oct 28, 2019 9.130 9.510 9.100 9.410 20,582,344 +0.13(+1.40%)
Oct 25, 2019 10.01 10.03 9.250 9.280 31,007,600 -0.74(-7.39%)
Oct 24, 2019 9.980 10.32 9.860 10.02 26,159,805 -0.13(-1.28%)
Oct 23, 2019 10.53 10.56 10.14 10.15 23,665,553 -0.22(-2.12%)
Oct 22, 2019 10.02 10.44 9.890 10.37 29,155,150 +0.25(+2.47%)
Oct 21, 2019 10.45 10.53 10.10 10.12 24,136,020 -0.57(-5.33%)
Oct 18, 2019 10.87 11.20 10.52 10.69 34,139,300 -0.08(-0.74%)
Oct 17, 2019 10.60 10.90 10.48 10.77 30,637,875 -0.14(-1.28%)
Oct 16, 2019 11.09 11.30 10.84 10.91 32,619,950 -0.17(-1.53%)
Oct 15, 2019 11.38 11.40 10.87 11.08 46,326,463 -0.81(-6.81%)
Oct 14, 2019 12.66 12.68 11.88 11.89 30,027,969 -0.64(-5.11%)
Oct 11, 2019 13.27 13.39 12.18 12.53 67,712,500 -1.38(-9.92%)
Oct 10, 2019 15.05 15.15 14.00 13.91 35,727,644 -1.13(-7.51%)
Oct 09, 2019 15.18 15.66 14.42 15.04 40,153,984 -1.04(-6.47%)
Oct 08, 2019 15.02 16.16 14.67 16.08 67,245,406 +2.00(+14.20%)
Oct 07, 2019 14.22 14.45 13.46 14.08 32,890,408 +0.31(+2.25%)
Oct 04, 2019 15.07 15.08 13.75 13.77 39,865,800 -1.58(-10.29%)
Oct 03, 2019 16.50 17.40 15.33 15.35 65,643,900 -1.16(-7.03%)
Oct 02, 2019 15.45 16.92 15.39 16.51 87,574,003 +1.89(+12.93%)
Oct 01, 2019 13.05 14.69 12.92 14.62 59,401,987 +1.02(+7.50%)
Sep 30, 2019 14.12 14.15 13.35 13.60 27,602,697 -0.71(-4.96%)
Sep 27, 2019 13.38 15.12 13.27 14.31 66,269,300 +0.65(+4.76%)
Sep 26, 2019 13.52 14.20 13.41 13.66 38,577,109 +0.19(+1.41%)
Sep 25, 2019 14.12 15.06 13.29 13.47 47,491,731 -0.77(-5.41%)
Sep 24, 2019 12.46 14.36 12.39 14.24 59,053,581 +1.21(+9.29%)
Sep 23, 2019 13.32 13.43 12.66 13.03 24,055,114 -0.07(-0.53%)
Sep 20, 2019 11.93 13.50 11.83 13.10 40,513,900 +0.96(+7.91%)
Sep 19, 2019 12.33 12.34 11.81 12.14 28,642,184 -0.43(-3.42%)
Sep 18, 2019 13.20 13.81 12.56 12.57 42,642,375 -0.82(-6.12%)
Sep 17, 2019 13.61 13.82 13.39 13.39 21,946,105 -0.13(-0.96%)
Sep 16, 2019 13.72 13.87 13.16 13.52 26,469,986 +0.32(+2.42%)
Sep 13, 2019 13.36 13.55 12.92 13.20 30,167,400 -0.30(-2.22%)
Sep 12, 2019 13.78 14.20 13.35 13.50 35,331,122 -0.78(-5.46%)
Sep 11, 2019 14.67 14.77 14.11 14.28 27,798,041 -0.45(-3.05%)
Sep 10, 2019 15.20 15.57 14.63 14.73 32,761,065 -0.05(-0.34%)
Sep 09, 2019 14.55 15.57 14.50 14.78 33,663,196 -0.25(-1.66%)
Sep 06, 2019 15.58 15.79 14.95 15.03 33,250,500 -0.87(-5.47%)
Sep 05, 2019 16.40 16.43 15.54 15.90 32,217,794 -1.31(-7.61%)
Sep 04, 2019 18.00 18.66 17.20 17.21 36,103,912 -2.27(-11.65%)
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.