Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.770 8.930 8.720 8.870 852,773 +0.16(+1.84%)
Oct 30, 2018 8.690 8.950 8.630 8.710 1,367,182 -0.01(-0.11%)
Oct 29, 2018 8.740 9.060 8.610 8.720 1,149,083 +0.07(+0.81%)
Oct 26, 2018 9.070 9.070 8.410 8.650 1,498,800 -0.46(-5.05%)
Oct 25, 2018 9.450 9.470 9.010 9.110 1,414,693 +0.12(+1.33%)
Oct 24, 2018 8.800 9.160 8.800 8.990 810,188 +0.15(+1.70%)
Oct 23, 2018 8.850 8.980 8.580 8.840 670,677 -0.22(-2.43%)
Oct 22, 2018 9.030 9.200 8.940 9.060 533,630 +0.03(+0.33%)
Oct 19, 2018 8.890 9.170 8.820 9.030 606,600 +0.17(+1.92%)
Oct 18, 2018 9.020 9.090 8.755 8.860 608,449 -0.22(-2.42%)
Oct 17, 2018 8.940 9.130 8.830 9.080 666,317 +0.12(+1.34%)
Oct 16, 2018 8.780 9.090 8.730 8.960 616,806 +0.22(+2.52%)
Oct 15, 2018 8.570 8.910 8.490 8.740 3,242,294 +0.19(+2.22%)
Oct 12, 2018 9.170 9.240 8.450 8.550 1,341,500 -0.48(-5.32%)
Oct 11, 2018 8.770 9.240 8.740 9.030 1,657,362 +0.20(+2.27%)
Oct 10, 2018 9.490 9.510 8.770 8.830 1,488,287 -0.60(-6.36%)
Oct 09, 2018 9.750 9.960 9.300 9.430 1,908,115 -0.52(-5.23%)
Oct 08, 2018 10.05 10.13 9.900 9.950 1,357,603 -0.13(-1.29%)
Oct 05, 2018 10.15 10.25 10.07 10.08 855,300 -0.07(-0.69%)
Oct 04, 2018 10.30 10.34 10.09 10.15 1,010,021 -0.16(-1.55%)
Oct 03, 2018 10.54 10.60 10.29 10.31 851,413 -0.23(-2.18%)
Oct 02, 2018 10.68 10.69 10.45 10.54 579,883 -0.10(-0.94%)
Oct 01, 2018 10.79 10.95 10.62 10.64 977,791 -0.16(-1.48%)
Sep 28, 2018 10.74 10.81 10.63 10.80 744,100 +0.02(+0.19%)
Sep 27, 2018 10.72 10.90 10.69 10.78 633,477 +0.08(+0.75%)
Sep 26, 2018 10.84 10.93 10.61 10.70 727,052 -0.12(-1.11%)
Sep 25, 2018 10.85 11.00 10.73 10.82 977,222 -0.03(-0.28%)
Sep 24, 2018 11.02 11.06 10.61 10.85 941,557 -0.22(-1.99%)
Sep 21, 2018 11.31 11.31 11.06 11.07 713,800 -0.16(-1.42%)
Sep 20, 2018 11.51 11.51 11.13 11.23 1,077,854 -0.32(-2.77%)
Sep 19, 2018 11.48 11.60 11.35 11.55 1,039,174 +0.13(+1.14%)
Sep 18, 2018 11.05 11.42 11.05 11.42 705,131 +0.33(+2.98%)
Sep 17, 2018 11.04 11.16 10.95 11.09 524,695 -0.02(-0.18%)
Sep 14, 2018 11.38 11.46 11.00 11.11 1,045,500 -0.10(-0.89%)
Sep 13, 2018 11.04 11.44 11.04 11.21 674,196 +0.28(+2.56%)
Sep 12, 2018 11.11 11.19 10.91 10.93 745,482 -0.14(-1.26%)
Sep 11, 2018 10.85 11.14 10.71 11.07 829,444 +0.17(+1.56%)
Sep 10, 2018 10.94 11.17 10.84 10.90 735,034 -0.01(-0.09%)
Sep 07, 2018 11.20 11.25 10.91 10.91 1,013,500 -0.38(-3.37%)
Sep 06, 2018 11.21 11.35 11.13 11.29 1,304,668 +0.01(+0.09%)
Sep 05, 2018 11.30 11.42 10.97 11.28 1,093,091 +0.11(+0.98%)
Sep 04, 2018 11.55 11.60 10.96 11.17 1,386,912 -0.39(-3.37%)
Aug 31, 2018 11.56 11.56 11.56 0 +0.10(+0.87%)
Aug 30, 2018 11.52 11.56 11.31 11.46 496,283 -0.09(-0.78%)
Aug 29, 2018 11.58 11.82 11.50 11.55 634,069 +0.01(+0.09%)
Aug 28, 2018 11.48 11.58 11.40 11.54 693,473 +0.08(+0.70%)
Aug 27, 2018 11.51 11.54 11.38 11.46 602,613 +0.00(+0.00%)
Aug 24, 2018 11.21 11.61 11.20 11.46 828,700 +0.26(+2.32%)
Aug 23, 2018 11.33 11.54 11.16 11.20 1,026,291 -0.14(-1.23%)
Aug 22, 2018 11.01 11.41 10.77 11.34 1,262,525 +0.32(+2.90%)
Aug 21, 2018 10.58 11.21 10.51 11.02 2,341,174 +0.55(+5.25%)
Aug 20, 2018 10.25 10.59 10.21 10.47 1,415,596 +0.17(+1.65%)
Aug 17, 2018 10.37 10.37 10.07 10.30 1,194,200 -0.06(-0.58%)
Aug 16, 2018 10.44 10.61 10.31 10.36 2,002,072 +0.01(+0.10%)
Aug 15, 2018 10.66 10.98 10.20 10.35 3,503,830 -0.50(-4.61%)
Aug 14, 2018 10.50 11.15 10.00 10.85 18,766,090 -3.13(-22.39%)
Aug 13, 2018 14.37 14.37 13.85 13.98 3,236,574 -0.09(-0.64%)
Aug 10, 2018 13.78 14.22 13.69 14.07 1,306,700 +0.28(+2.03%)
Aug 09, 2018 13.50 13.85 13.39 13.79 1,811,419 +0.33(+2.45%)
Aug 08, 2018 13.47 13.51 13.22 13.46 412,948 +0.07(+0.52%)
Aug 07, 2018 13.44 13.56 13.27 13.39 467,198 +0.02(+0.15%)
Aug 06, 2018 13.37 13.53 13.24 13.37 1,201,535 -0.01(-0.07%)
Aug 03, 2018 13.36 13.52 13.09 13.38 731,500 +0.08(+0.60%)
Aug 02, 2018 13.23 13.34 13.10 13.30 299,984 -0.01(-0.08%)
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.