Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.635 7.825 7.350 7.496 904,016 -0.25(-3.28%)
Nov 29, 2018 7.768 7.913 7.571 7.750 513,133 +0.02(+0.31%)
Nov 28, 2018 7.725 7.822 7.586 7.725 420,239 -0.02(-0.23%)
Nov 27, 2018 7.780 7.949 7.580 7.744 292,214 -0.11(-1.46%)
Nov 26, 2018 7.834 8.107 7.695 7.859 517,347 +0.03(+0.39%)
Nov 23, 2018 8.064 8.149 7.744 7.828 199,019 -0.45(-5.41%)
Nov 21, 2018 8.276 8.276 8.276 0 +0.67(+8.74%)
Nov 20, 2018 7.768 7.998 7.411 7.610 430,028 -0.30(-3.82%)
Nov 19, 2018 7.871 8.097 7.792 7.913 310,888 -0.11(-1.36%)
Nov 16, 2018 7.925 8.234 7.901 8.022 563,997 +0.10(+1.22%)
Nov 15, 2018 7.798 8.149 7.701 7.925 334,343 +0.04(+0.54%)
Nov 14, 2018 7.750 7.992 7.701 7.883 709,701 +0.27(+3.49%)
Nov 13, 2018 7.937 8.182 7.520 7.617 759,436 -0.37(-4.62%)
Nov 12, 2018 8.536 8.681 7.967 7.986 861,537 -0.46(-5.44%)
Nov 09, 2018 8.361 8.500 7.822 8.445 421,014 -0.04(-0.43%)
Nov 08, 2018 8.724 8.911 7.810 8.482 617,293 -0.50(-5.53%)
Nov 07, 2018 8.905 9.014 8.621 8.978 282,851 +0.19(+2.20%)
Nov 06, 2018 8.851 9.038 8.518 8.784 287,481 -0.06(-0.68%)
Nov 05, 2018 8.470 9.008 8.427 8.845 345,708 +0.47(+5.56%)
Nov 02, 2018 8.621 8.760 8.312 8.379 856,906 -0.17(-1.98%)
Nov 01, 2018 8.512 8.778 8.409 8.548 710,909 +0.08(+0.93%)
Oct 31, 2018 8.409 8.621 8.403 8.470 332,512 +0.02(+0.29%)
Oct 30, 2018 8.391 8.603 8.270 8.445 711,630 -0.11(-1.34%)
Oct 29, 2018 8.869 9.135 8.336 8.560 586,379 -0.34(-3.81%)
Oct 26, 2018 9.099 9.111 8.833 8.899 319,852 -0.34(-3.73%)
Oct 25, 2018 9.075 9.256 8.851 9.244 380,189 +0.19(+2.14%)
Oct 24, 2018 9.492 9.667 9.002 9.050 768,825 -0.46(-4.83%)
Oct 23, 2018 9.552 9.701 9.274 9.510 1,818,725 -0.25(-2.60%)
Oct 22, 2018 9.837 9.921 9.595 9.764 554,301 -0.11(-1.10%)
Oct 19, 2018 9.855 10.18 9.813 9.873 429,114 +0.02(+0.18%)
Oct 18, 2018 10.05 10.21 9.791 9.855 781,814 -0.22(-2.16%)
Oct 17, 2018 10.13 10.13 9.800 10.07 450,642 -0.10(-0.95%)
Oct 16, 2018 9.885 10.22 9.528 10.17 817,082 +0.33(+3.32%)
Oct 15, 2018 9.704 9.870 9.498 9.843 330,322 +0.21(+2.13%)
Oct 12, 2018 9.970 10.10 9.447 9.637 672,598 -0.17(-1.73%)
Oct 11, 2018 9.982 10.12 9.686 9.807 1,027,760 -0.19(-1.94%)
Oct 10, 2018 10.93 10.95 9.994 10.00 917,423 -0.88(-8.06%)
Oct 09, 2018 10.65 10.93 10.28 10.88 534,407 +0.28(+2.63%)
Oct 08, 2018 11.18 11.22 10.58 10.60 815,480 -0.44(-3.95%)
Oct 05, 2018 10.77 11.06 10.40 11.03 515,069 +0.31(+2.88%)
Oct 04, 2018 10.76 10.88 10.49 10.73 284,603 -0.03(-0.28%)
Oct 03, 2018 10.89 10.90 10.55 10.76 372,466 -0.09(-0.84%)
Oct 02, 2018 10.69 10.90 10.61 10.85 420,135 +0.24(+2.28%)
Oct 01, 2018 10.86 10.88 10.36 10.61 788,634 -0.05(-0.51%)
Sep 28, 2018 10.33 10.67 10.28 10.66 469,281 +0.32(+3.10%)
Sep 27, 2018 10.19 10.38 10.10 10.34 491,568 +0.21(+2.09%)
Sep 26, 2018 10.25 10.25 9.964 10.13 609,643 -0.15(-1.47%)
Sep 25, 2018 10.28 10.32 10.13 10.28 1,344,174 +0.08(+0.83%)
Sep 24, 2018 9.758 10.21 9.737 10.19 1,994,806 +0.51(+5.31%)
Sep 21, 2018 9.903 9.967 9.504 9.679 4,634,467 -0.22(-2.26%)
Sep 20, 2018 9.909 9.970 9.734 9.903 913,115 +0.01(+0.06%)
Sep 19, 2018 9.885 10.12 9.831 9.897 1,166,352 +0.01(+0.12%)
Sep 18, 2018 9.734 10.07 9.713 9.885 1,207,869 +0.25(+2.57%)
Sep 17, 2018 9.534 9.740 9.534 9.637 879,886 +0.10(+1.08%)
Sep 14, 2018 9.679 9.843 9.486 9.534 631,108 -0.15(-1.56%)
Sep 13, 2018 9.444 9.764 9.444 9.686 694,915 +0.24(+2.56%)
Sep 12, 2018 9.702 10.06 9.383 9.444 1,090,028 -0.26(-2.73%)
Sep 11, 2018 9.564 9.859 9.450 9.708 758,195 +0.13(+1.32%)
Sep 10, 2018 9.546 9.810 9.419 9.582 656,317 +0.11(+1.14%)
Sep 07, 2018 9.444 9.684 9.299 9.474 747,798 +0.04(+0.38%)
Sep 06, 2018 9.792 9.925 9.245 9.438 1,246,221 -0.34(-3.51%)
Sep 05, 2018 9.552 9.804 9.552 9.780 1,096,426 +0.25(+2.59%)
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.