Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.983 7.015 6.968 7.009 662,539 +0.01(+0.15%)
Nov 27, 2019 6.937 7.004 6.921 6.999 974,356 +0.06(+0.90%)
Nov 26, 2019 6.957 6.989 6.926 6.937 803,024 -0.03(-0.45%)
Nov 25, 2019 6.957 6.989 6.937 6.968 964,400 +0.02(+0.22%)
Nov 22, 2019 6.973 6.983 6.926 6.952 904,635 -0.01(-0.15%)
Nov 21, 2019 7.009 7.019 6.937 6.963 860,091 -0.04(-0.59%)
Nov 20, 2019 7.004 7.015 6.963 7.004 786,919 +0.00(+0.00%)
Nov 19, 2019 7.009 7.030 6.986 7.004 1,342,073 +0.03(+0.45%)
Nov 18, 2019 6.957 6.986 6.932 6.973 993,194 +0.01(+0.15%)
Nov 15, 2019 6.968 6.996 6.942 6.963 935,066 +0.01(+0.15%)
Nov 14, 2019 6.947 6.983 6.911 6.952 1,437,652 +0.01(+0.15%)
Nov 13, 2019 6.968 6.983 6.942 6.942 846,946 -0.05(-0.67%)
Nov 12, 2019 6.968 7.020 6.947 6.989 969,396 +0.04(+0.60%)
Nov 11, 2019 6.957 6.970 6.932 6.947 1,636,949 -0.02(-0.22%)
Nov 08, 2019 7.020 7.056 6.952 6.963 1,580,078 -0.05(-0.67%)
Nov 07, 2019 7.035 7.077 6.952 7.009 2,720,657 -0.01(-0.15%)
Nov 06, 2019 7.061 7.108 7.020 7.020 1,388,855 -0.04(-0.59%)
Nov 05, 2019 7.087 7.139 7.056 7.061 2,218,633 -0.03(-0.44%)
Nov 04, 2019 7.124 7.129 7.082 7.092 1,878,462 +0.01(+0.07%)
Nov 01, 2019 7.051 7.129 7.036 7.087 1,282,899 +0.04(+0.52%)
Oct 31, 2019 7.015 7.056 6.957 7.051 1,110,795 +0.03(+0.37%)
Oct 30, 2019 7.004 7.054 6.978 7.025 1,293,041 +0.02(+0.22%)
Oct 29, 2019 6.973 7.025 6.934 7.009 1,478,664 +0.02(+0.22%)
Oct 28, 2019 6.994 7.035 6.963 6.994 1,877,996 +0.02(+0.22%)
Oct 25, 2019 6.916 7.009 6.916 6.978 2,185,416 +0.05(+0.75%)
Oct 24, 2019 6.973 6.999 6.921 6.926 2,783,259 -0.04(-0.52%)
Oct 23, 2019 6.864 6.978 6.854 6.963 16,746,728 -0.07(-1.03%)
Oct 22, 2019 7.025 7.074 6.999 7.035 556,423 +0.02(+0.30%)
Oct 21, 2019 7.035 7.072 7.009 7.015 826,866 -0.02(-0.30%)
Oct 18, 2019 7.004 7.056 6.994 7.035 488,430 +0.03(+0.44%)
Oct 17, 2019 6.994 7.025 6.976 7.004 578,485 +0.03(+0.37%)
Oct 16, 2019 6.994 7.035 6.960 6.978 443,966 -0.02(-0.30%)
Oct 15, 2019 6.989 7.030 6.986 6.999 404,102 +0.03(+0.45%)
Oct 14, 2019 7.020 7.020 6.963 6.968 581,152 -0.05(-0.74%)
Oct 11, 2019 7.009 7.056 7.000 7.020 737,074 +0.05(+0.67%)
Oct 10, 2019 6.926 6.989 6.926 6.973 743,684 +0.06(+0.90%)
Oct 09, 2019 6.911 6.947 6.890 6.911 929,592 +0.00(+0.00%)
Oct 08, 2019 6.942 6.947 6.895 6.911 619,295 -0.05(-0.75%)
Oct 07, 2019 6.937 6.973 6.926 6.963 488,389 +0.02(+0.22%)
Oct 04, 2019 6.911 6.968 6.906 6.947 680,065 +0.05(+0.68%)
Oct 03, 2019 6.921 6.973 6.874 6.900 1,398,554 -0.01(-0.15%)
Oct 02, 2019 6.952 6.957 6.880 6.911 1,069,172 -0.07(-1.04%)
Oct 01, 2019 7.082 7.097 6.946 6.983 841,517 -0.09(-1.32%)
Sep 30, 2019 7.082 7.150 7.067 7.077 1,048,098 +0.01(+0.07%)
Sep 27, 2019 7.113 7.129 7.051 7.072 733,030 -0.03(-0.37%)
Sep 26, 2019 7.046 7.105 7.046 7.098 473,393 +0.05(+0.74%)
Sep 25, 2019 7.056 7.108 7.041 7.046 620,508 -0.01(-0.15%)
Sep 24, 2019 7.118 7.124 7.024 7.056 607,664 -0.06(-0.88%)
Sep 23, 2019 7.072 7.118 7.072 7.118 485,820 +0.02(+0.22%)
Sep 20, 2019 7.061 7.103 7.038 7.103 692,392 +0.05(+0.66%)
Sep 19, 2019 7.061 7.134 7.046 7.056 766,080 +0.00(+0.00%)
Sep 18, 2019 7.025 7.061 6.989 7.056 438,799 +0.04(+0.59%)
Sep 17, 2019 7.025 7.025 6.932 7.015 734,183 -0.03(-0.44%)
Sep 16, 2019 6.999 7.139 6.994 7.046 1,436,398 +0.04(+0.59%)
Sep 13, 2019 7.046 7.051 6.957 7.004 927,362 -0.03(-0.37%)
Sep 12, 2019 7.015 7.046 6.991 7.030 938,675 +0.07(+1.04%)
Sep 11, 2019 6.932 6.978 6.907 6.957 973,210 +0.03(+0.44%)
Sep 10, 2019 6.907 6.932 6.866 6.927 663,361 +0.03(+0.44%)
Sep 09, 2019 6.826 6.912 6.825 6.897 785,881 +0.08(+1.11%)
Sep 06, 2019 6.811 6.841 6.785 6.821 873,083 +0.02(+0.22%)
Sep 05, 2019 6.785 6.826 6.780 6.806 1,020,448 +0.03(+0.45%)
Sep 04, 2019 6.785 6.816 6.750 6.775 693,274 +0.01(+0.07%)
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.