Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 19.11 19.77 18.58 19.48 44,458,417 +1.56(+8.71%)
Aug 30, 2019 17.19 18.76 17.15 17.92 37,697,800 +0.11(+0.62%)
Aug 29, 2019 18.26 18.54 17.46 17.81 35,333,125 -1.59(-8.20%)
Aug 28, 2019 21.04 21.70 19.32 19.40 40,450,469 -0.94(-4.62%)
Aug 27, 2019 18.75 21.19 18.73 20.34 50,330,044 +0.85(+4.36%)
Aug 26, 2019 18.66 20.60 18.62 19.49 45,314,075 -0.91(-4.46%)
Aug 23, 2019 17.62 21.10 16.27 20.40 99,571,100 +3.85(+23.26%)
Aug 22, 2019 15.88 17.48 15.77 16.55 41,562,072 +0.48(+2.99%)
Aug 21, 2019 16.36 16.60 16.01 16.07 30,831,384 -1.64(-9.26%)
Aug 20, 2019 17.23 17.96 16.97 17.71 29,439,969 +0.79(+4.67%)
Aug 19, 2019 18.10 18.34 16.86 16.92 27,277,262 -2.87(-14.50%)
Aug 16, 2019 21.31 21.34 19.68 19.79 33,647,500 -2.37(-10.69%)
Aug 15, 2019 22.08 24.11 21.72 22.16 52,750,217 -1.03(-4.44%)
Aug 14, 2019 20.73 23.22 20.00 23.19 71,111,275 +4.85(+26.44%)
Aug 13, 2019 22.05 22.16 18.25 18.34 45,489,741 -3.10(-14.46%)
Aug 12, 2019 19.48 21.60 19.28 21.44 43,690,094 +2.63(+13.98%)
Aug 09, 2019 18.16 19.48 17.85 18.81 39,939,300 +1.19(+6.75%)
Aug 08, 2019 19.06 19.58 17.44 17.62 34,907,084 -2.24(-11.28%)
Aug 07, 2019 22.49 23.43 19.69 19.86 56,667,037 +0.21(+1.07%)
Aug 06, 2019 20.64 22.96 19.60 19.65 52,954,881 -2.92(-12.94%)
Aug 05, 2019 20.18 22.99 19.86 22.57 79,683,669 +4.92(+27.88%)
Aug 02, 2019 17.36 19.01 17.15 17.65 61,351,900 +0.34(+1.96%)
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.