Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.956 8.956 8.437 8.437 538 +0.27(+3.35%)
Sep 27, 2019 8.164 8.164 8.164 163 +0.00(+0.00%)
Sep 26, 2019 8.164 8.164 8.164 4 +0.00(+0.00%)
Sep 25, 2019 8.267 8.267 8.164 8.164 1,024 -0.01(-0.17%)
Sep 24, 2019 8.178 8.437 7.546 8.178 8,180 -0.20(-2.41%)
Sep 23, 2019 8.437 8.437 8.380 8.380 755 -0.25(-2.85%)
Sep 20, 2019 8.626 8.626 8.626 8.626 212 +0.45(+5.48%)
Sep 19, 2019 8.178 8.178 8.178 29 +0.00(+0.00%)
Sep 18, 2019 8.178 8.178 8.178 8.178 1,801 -0.26(-3.07%)
Sep 17, 2019 8.437 8.437 8.437 8.437 784 +0.12(+1.42%)
Sep 16, 2019 8.270 8.319 8.270 8.319 2,821 -0.07(-0.85%)
Sep 13, 2019 8.651 8.651 8.391 8.391 4,455 +0.00(+0.01%)
Sep 12, 2019 8.442 8.505 8.390 8.390 3,823 +0.00(+0.00%)
Sep 11, 2019 8.352 8.390 8.352 8.390 1,219 +0.14(+1.66%)
Sep 10, 2019 8.561 8.561 8.253 8.253 1,903 -0.02(-0.28%)
Sep 09, 2019 8.249 8.277 8.249 8.277 2,405 -0.14(-1.62%)
Sep 06, 2019 8.414 8.414 8.414 48 +0.00(+0.00%)
Sep 05, 2019 8.414 8.414 8.414 8 +0.00(+0.00%)
Sep 04, 2019 8.414 8.414 8.414 8.414 282 -0.19(-2.19%)
Aug 30, 2019 8.602 8.602 8.602 0 +0.00(+0.00%)
Aug 28, 2019 8.602 8.602 8.602 0 +0.00(+0.00%)
Aug 27, 2019 8.602 8.602 8.602 46 +0.00(+0.00%)
Aug 22, 2019 8.602 8.602 8.602 0 -0.24(-2.67%)
Aug 21, 2019 8.520 8.882 8.520 8.838 24,701 +0.24(+2.74%)
Aug 20, 2019 8.503 8.602 8.371 8.602 1,404 +0.68(+8.63%)
Aug 16, 2019 7.919 7.919 7.919 0 +0.02(+0.30%)
Aug 15, 2019 7.895 7.895 7.895 7.895 530 -0.35(-4.29%)
Aug 14, 2019 8.249 8.249 8.249 2 +0.00(+0.00%)
Aug 13, 2019 8.249 8.249 8.249 8.249 246 +0.00(+0.00%)
Aug 12, 2019 8.249 8.249 8.249 110 +0.00(+0.00%)
Aug 09, 2019 8.249 8.249 8.249 8.249 1,909 -0.19(-2.23%)
Aug 08, 2019 8.437 8.437 8.437 220 +0.00(+0.00%)
Aug 07, 2019 8.484 8.484 8.437 8.437 613 -0.24(-2.72%)
Aug 06, 2019 9.144 9.144 8.673 8.673 1,096 +0.42(+5.14%)
Aug 05, 2019 8.263 8.272 8.249 8.249 1,565 +0.12(+1.45%)
Aug 02, 2019 8.131 8.131 8.126 8.131 1,909 +0.11(+1.41%)
Aug 01, 2019 8.249 8.249 8.018 8.018 1,542 -0.04(-0.53%)
Jul 31, 2019 8.249 8.861 8.060 8.060 3,530 -0.21(-2.56%)
Jul 30, 2019 8.484 8.484 8.272 8.272 975 -0.21(-2.50%)
Jul 29, 2019 8.814 8.814 8.484 8.484 1,164 +0.19(+2.27%)
Jul 26, 2019 8.296 8.296 8.296 212 +0.00(+0.00%)
Jul 25, 2019 8.908 8.908 8.296 8.296 948 +0.02(+0.28%)
Jul 24, 2019 8.249 8.272 8.249 8.272 661 +0.02(+0.29%)
Jul 23, 2019 8.249 8.253 8.249 8.249 4,690 +0.27(+3.40%)
Jul 22, 2019 8.013 8.013 7.965 7.978 4,132 +0.06(+0.74%)
Jul 19, 2019 8.013 8.013 7.919 7.919 2,545 -0.05(-0.59%)
Jul 18, 2019 8.036 8.036 7.966 7.966 2,539 -0.05(-0.59%)
Jul 17, 2019 8.027 8.249 8.013 8.013 3,097 -0.00(-0.06%)
Jul 16, 2019 8.018 8.018 8.018 108 +0.00(+0.00%)
Jul 15, 2019 8.013 8.018 7.966 8.018 2,932 +0.10(+1.25%)
Jul 12, 2019 8.385 8.385 7.919 7.919 5,091 -0.15(-1.81%)
Jul 11, 2019 8.060 8.244 8.060 8.065 1,589 +0.00(+0.06%)
Jul 10, 2019 8.084 8.107 8.051 8.060 3,965 +0.00(+0.00%)
Jul 09, 2019 8.390 8.390 8.060 8.060 992 -0.01(-0.12%)
Jul 08, 2019 8.069 8.069 8.069 46 +0.00(+0.00%)
Jul 05, 2019 8.069 8.069 8.069 59 +0.00(+0.00%)
Jul 03, 2019 8.069 8.069 8.069 40 +0.00(+0.00%)
Jul 02, 2019 8.404 8.404 8.060 8.069 3,419 -0.13(-1.61%)
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.