Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.720 8.755 7.370 7.870 472,700 -0.81(-9.33%)
Nov 29, 2018 8.560 8.760 8.345 8.680 149,491 +0.03(+0.35%)
Nov 28, 2018 8.590 8.720 8.410 8.650 203,548 +0.09(+1.05%)
Nov 27, 2018 8.500 8.610 8.300 8.560 123,997 -0.04(-0.47%)
Nov 26, 2018 9.110 9.140 8.480 8.600 148,675 -0.50(-5.49%)
Nov 23, 2018 9.420 9.570 8.990 9.100 70,100 -0.31(-3.29%)
Nov 21, 2018 9.410 9.410 9.410 0 +0.05(+0.53%)
Nov 20, 2018 9.810 9.860 9.100 9.360 472,717 -0.55(-5.55%)
Nov 19, 2018 10.30 10.50 9.800 9.910 151,773 -0.41(-3.97%)
Nov 16, 2018 10.20 10.47 9.950 10.32 174,200 +0.01(+0.10%)
Nov 15, 2018 10.25 10.62 10.03 10.31 280,996 +0.02(+0.19%)
Nov 14, 2018 11.18 11.18 10.00 10.29 311,591 -0.99(-8.78%)
Nov 13, 2018 10.87 11.72 10.50 11.28 490,210 +0.92(+8.88%)
Nov 12, 2018 10.79 10.89 10.20 10.36 190,039 -0.51(-4.69%)
Nov 09, 2018 11.00 11.05 10.60 10.87 121,600 -0.20(-1.81%)
Nov 08, 2018 11.04 11.31 10.88 11.07 109,022 +0.01(+0.09%)
Nov 07, 2018 12.05 12.05 10.87 11.06 189,200 -0.86(-7.21%)
Nov 06, 2018 11.23 11.99 11.22 11.92 302,743 +0.65(+5.77%)
Nov 05, 2018 10.99 11.37 10.90 11.27 304,686 +0.20(+1.81%)
Nov 02, 2018 10.90 11.45 10.87 11.07 82,200 +0.17(+1.56%)
Nov 01, 2018 10.66 11.04 10.39 10.90 164,811 +0.32(+3.02%)
Oct 31, 2018 10.62 11.09 10.52 10.58 199,424 +0.08(+0.76%)
Oct 30, 2018 11.00 11.59 10.47 10.50 200,913 -0.52(-4.72%)
Oct 29, 2018 11.24 11.53 10.73 11.02 380,685 -0.17(-1.52%)
Oct 26, 2018 11.23 11.55 11.06 11.19 175,400 -0.19(-1.67%)
Oct 25, 2018 11.34 11.55 11.06 11.38 151,384 +0.12(+1.07%)
Oct 24, 2018 10.99 11.45 10.91 11.26 94,239 +0.24(+2.18%)
Oct 23, 2018 10.64 11.25 10.51 11.02 161,233 +0.18(+1.66%)
Oct 22, 2018 11.39 11.52 10.68 10.84 266,863 -0.55(-4.83%)
Oct 19, 2018 11.42 11.87 11.27 11.39 176,300 -0.03(-0.26%)
Oct 18, 2018 11.66 11.73 11.13 11.42 304,600 -0.37(-3.14%)
Oct 17, 2018 11.10 11.99 10.94 11.79 256,859 +0.74(+6.70%)
Oct 16, 2018 11.06 11.08 10.78 11.05 531,885 +0.07(+0.64%)
Oct 15, 2018 10.92 11.15 10.70 10.98 265,477 -0.01(-0.09%)
Oct 12, 2018 10.15 11.14 10.10 10.99 476,900 +0.99(+9.90%)
Oct 11, 2018 10.36 10.40 9.780 10.00 363,176 -0.43(-4.12%)
Oct 10, 2018 10.69 10.99 10.42 10.43 152,264 -0.31(-2.89%)
Oct 09, 2018 10.66 10.81 10.58 10.74 316,516 +0.09(+0.85%)
Oct 08, 2018 10.98 11.21 10.41 10.65 140,717 -0.35(-3.18%)
Oct 05, 2018 10.90 11.18 10.81 11.00 196,000 +0.09(+0.78%)
Oct 04, 2018 11.49 11.49 10.33 10.91 352,689 -0.62(-5.42%)
Oct 03, 2018 11.00 11.83 10.96 11.54 455,451 +0.41(+3.68%)
Oct 02, 2018 11.57 11.73 10.85 11.13 240,991 -0.54(-4.63%)
Oct 01, 2018 12.48 12.48 11.51 11.67 311,503 -0.76(-6.11%)
Sep 28, 2018 12.59 12.77 12.36 12.43 127,000 -0.24(-1.89%)
Sep 27, 2018 13.10 13.40 12.58 12.67 116,982 -0.39(-2.99%)
Sep 26, 2018 13.01 13.48 12.60 13.06 274,873 +0.12(+0.93%)
Sep 25, 2018 13.85 13.99 12.85 12.94 185,595 -0.87(-6.30%)
Sep 24, 2018 13.54 13.92 13.46 13.81 251,204 +0.24(+1.77%)
Sep 21, 2018 13.69 13.98 13.51 13.57 373,200 -0.12(-0.88%)
Sep 20, 2018 13.69 13.77 13.55 13.69 124,271 +0.03(+0.22%)
Sep 19, 2018 13.66 14.20 13.49 13.66 118,341 +0.01(+0.07%)
Sep 18, 2018 13.52 13.94 13.47 13.65 161,898 +0.12(+0.89%)
Sep 17, 2018 13.50 13.79 13.40 13.53 373,844 +0.04(+0.30%)
Sep 14, 2018 13.67 13.79 13.44 13.49 95,700 -0.08(-0.59%)
Sep 13, 2018 13.85 14.23 13.26 13.57 132,714 -0.26(-1.88%)
Sep 12, 2018 14.26 14.37 13.55 13.83 207,969 -0.50(-3.49%)
Sep 11, 2018 14.53 14.77 14.30 14.33 87,608 -0.22(-1.51%)
Sep 10, 2018 14.73 15.04 14.22 14.55 198,587 -0.06(-0.41%)
Sep 07, 2018 14.22 14.94 13.93 14.61 163,600 +0.36(+2.53%)
Sep 06, 2018 14.77 14.98 14.11 14.25 169,361 -0.54(-3.65%)
Sep 05, 2018 14.84 15.15 14.04 14.79 185,276 -0.05(-0.34%)
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.