Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.840 7.050 6.625 7.000 1,480,800 +0.16(+2.34%)
Dec 28, 2018 6.850 6.980 6.710 6.840 836,500 +0.00(+0.00%)
Dec 27, 2018 6.880 6.980 6.465 6.840 869,048 -0.14(-2.01%)
Dec 26, 2018 6.450 7.000 6.450 6.980 782,877 +0.57(+8.89%)
Dec 24, 2018 6.460 6.550 6.410 6.410 589,400 -0.09(-1.38%)
Dec 21, 2018 6.540 6.630 6.450 6.500 1,368,300 -0.02(-0.31%)
Dec 20, 2018 6.550 6.640 6.434 6.520 783,759 -0.05(-0.76%)
Dec 19, 2018 6.580 6.910 6.530 6.570 1,269,764 +0.07(+1.08%)
Dec 18, 2018 6.510 6.800 6.470 6.500 863,860 +0.01(+0.15%)
Dec 17, 2018 6.930 6.930 6.390 6.490 1,813,808 -0.45(-6.48%)
Dec 14, 2018 6.840 7.120 6.840 6.940 1,347,300 -0.03(-0.43%)
Dec 13, 2018 7.250 7.308 6.895 6.970 1,807,019 -0.26(-3.60%)
Dec 12, 2018 7.360 7.460 7.200 7.230 1,641,104 -0.02(-0.28%)
Dec 11, 2018 7.090 7.330 7.040 7.250 1,998,833 +0.27(+3.87%)
Dec 10, 2018 7.170 7.250 6.890 6.980 1,153,897 -0.29(-3.99%)
Dec 07, 2018 7.300 7.440 7.030 7.270 1,460,800 -0.07(-0.95%)
Dec 06, 2018 7.200 7.380 7.100 7.340 1,797,411 +0.07(+0.96%)
Dec 04, 2018 7.790 7.890 7.200 7.270 1,950,600 -0.52(-6.68%)
Dec 03, 2018 7.850 7.920 7.530 7.790 1,554,555 +0.02(+0.26%)
Nov 30, 2018 7.860 7.950 7.535 7.770 1,537,700 -0.13(-1.65%)
Nov 29, 2018 7.900 8.050 7.615 7.900 1,955,123 +0.00(+0.00%)
Nov 28, 2018 7.700 7.979 7.480 7.900 2,119,241 +0.20(+2.60%)
Nov 27, 2018 7.990 8.090 7.630 7.700 1,780,272 -0.36(-4.47%)
Nov 26, 2018 7.900 8.090 7.900 8.060 951,114 +0.22(+2.81%)
Nov 23, 2018 7.670 7.980 7.670 7.840 927,700 +0.18(+2.35%)
Nov 21, 2018 7.660 7.660 7.660 0 +0.14(+1.86%)
Nov 20, 2018 8.080 8.220 7.470 7.520 1,384,707 -0.92(-10.90%)
Nov 19, 2018 8.280 8.830 8.150 8.440 1,352,503 -0.29(-3.32%)
Nov 16, 2018 7.920 8.860 7.890 8.730 2,468,200 +0.86(+10.93%)
Nov 15, 2018 7.430 8.090 7.340 7.870 3,368,677 +0.80(+11.32%)
Nov 14, 2018 8.610 8.800 7.000 7.070 7,224,488 -2.19(-23.65%)
Nov 13, 2018 9.420 9.490 9.020 9.260 1,510,601 -0.08(-0.86%)
Nov 12, 2018 9.200 9.510 8.990 9.340 994,148 +0.05(+0.54%)
Nov 09, 2018 9.660 9.660 9.070 9.290 1,035,600 -0.43(-4.42%)
Nov 08, 2018 9.990 10.04 9.670 9.720 729,334 -0.28(-2.80%)
Nov 07, 2018 10.00 10.07 9.860 10.00 1,560,977 +0.09(+0.91%)
Nov 06, 2018 9.830 10.01 9.740 9.910 831,525 +0.16(+1.64%)
Nov 05, 2018 9.390 10.09 9.390 9.750 1,776,431 +0.43(+4.61%)
Nov 02, 2018 9.150 9.330 8.990 9.320 489,600 +0.22(+2.42%)
Nov 01, 2018 8.930 9.250 8.900 9.100 1,192,419 +0.23(+2.59%)
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%)
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.