Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.640 8.780 8.510 8.720 81,400 +0.10(+1.16%)
Nov 29, 2018 8.760 8.860 8.620 8.620 34,481 -0.19(-2.16%)
Nov 28, 2018 9.000 9.090 8.790 8.810 112,072 -0.20(-2.22%)
Nov 27, 2018 8.910 9.040 8.640 9.010 158,485 -0.01(-0.11%)
Nov 26, 2018 8.490 9.040 8.490 9.020 213,918 +0.59(+7.00%)
Nov 23, 2018 8.540 8.705 8.430 8.430 45,100 -0.13(-1.52%)
Nov 21, 2018 8.560 8.560 8.560 0 +0.13(+1.54%)
Nov 20, 2018 8.510 8.660 8.390 8.430 133,669 -0.26(-2.99%)
Nov 19, 2018 8.960 8.960 8.650 8.690 96,060 -0.28(-3.12%)
Nov 16, 2018 8.900 9.030 8.850 8.970 157,900 +0.03(+0.34%)
Nov 15, 2018 8.800 8.950 8.735 8.940 80,224 +0.09(+1.02%)
Nov 14, 2018 8.950 8.965 8.700 8.850 104,171 +0.00(+0.00%)
Nov 13, 2018 8.800 8.990 8.750 8.850 77,511 +0.08(+0.91%)
Nov 12, 2018 8.780 8.800 8.590 8.770 104,613 +0.02(+0.23%)
Nov 09, 2018 9.300 9.310 8.725 8.750 165,800 -0.53(-5.71%)
Nov 08, 2018 9.230 9.320 9.230 9.280 53,845 +0.03(+0.32%)
Nov 07, 2018 9.250 9.350 9.240 9.250 71,789 +0.03(+0.33%)
Nov 06, 2018 9.350 9.420 9.150 9.220 62,343 -0.15(-1.60%)
Nov 05, 2018 9.250 9.430 9.110 9.370 79,022 +0.14(+1.52%)
Nov 02, 2018 9.220 9.390 9.090 9.230 115,000 +0.05(+0.54%)
Nov 01, 2018 8.940 9.290 8.905 9.180 106,048 +0.28(+3.15%)
Oct 31, 2018 9.000 9.040 8.830 8.900 67,400 +0.00(+0.00%)
Oct 30, 2018 8.780 9.039 8.630 8.900 74,575 +0.13(+1.48%)
Oct 29, 2018 8.950 9.025 8.705 8.770 83,557 -0.03(-0.34%)
Oct 26, 2018 8.800 8.990 8.730 8.800 63,400 -0.14(-1.57%)
Oct 25, 2018 8.920 9.090 8.833 8.940 87,321 +0.06(+0.68%)
Oct 24, 2018 9.060 9.110 8.830 8.880 102,379 -0.19(-2.09%)
Oct 23, 2018 8.950 9.140 8.735 9.070 97,457 -0.03(-0.33%)
Oct 22, 2018 9.110 9.360 8.950 9.100 60,915 +0.09(+1.00%)
Oct 19, 2018 9.160 9.290 8.970 9.010 61,900 -0.15(-1.64%)
Oct 18, 2018 9.300 9.420 9.090 9.160 102,240 -0.27(-2.86%)
Oct 17, 2018 9.680 9.680 9.350 9.430 67,855 -0.29(-2.98%)
Oct 16, 2018 9.380 9.800 9.350 9.720 59,122 +0.42(+4.52%)
Oct 15, 2018 9.060 9.435 9.030 9.300 94,677 +0.17(+1.86%)
Oct 12, 2018 9.100 9.230 8.980 9.130 226,200 +0.16(+1.78%)
Oct 11, 2018 9.180 9.280 8.970 8.970 113,008 -0.25(-2.71%)
Oct 10, 2018 9.740 9.770 9.200 9.220 121,153 -0.56(-5.73%)
Oct 09, 2018 9.960 10.04 9.780 9.780 83,934 -0.21(-2.10%)
Oct 08, 2018 10.19 10.19 9.892 9.990 122,817 -0.20(-1.96%)
Oct 05, 2018 10.25 10.33 9.980 10.19 112,900 -0.06(-0.59%)
Oct 04, 2018 10.24 10.38 10.11 10.25 199,808 +0.02(+0.20%)
Oct 03, 2018 9.680 10.41 9.590 10.23 234,035 +0.59(+6.12%)
Oct 02, 2018 9.570 9.670 9.470 9.640 98,798 +0.08(+0.84%)
Oct 01, 2018 9.680 9.680 9.440 9.560 78,391 -0.06(-0.62%)
Sep 28, 2018 9.610 9.640 9.420 9.620 155,800 -0.02(-0.21%)
Sep 27, 2018 9.450 9.680 9.390 9.640 98,908 +0.18(+1.90%)
Sep 26, 2018 9.620 9.645 9.440 9.460 80,865 -0.15(-1.56%)
Sep 25, 2018 9.400 9.640 9.370 9.610 76,864 +0.23(+2.45%)
Sep 24, 2018 9.030 9.400 9.030 9.380 85,975 +0.32(+3.53%)
Sep 21, 2018 8.830 9.260 8.630 9.060 639,800 +0.23(+2.60%)
Sep 20, 2018 8.880 8.970 8.730 8.830 173,037 -0.02(-0.23%)
Sep 19, 2018 8.830 8.910 8.830 8.850 105,435 -0.01(-0.11%)
Sep 18, 2018 8.920 9.020 8.840 8.860 121,207 -0.06(-0.67%)
Sep 17, 2018 8.980 9.060 8.830 8.920 170,005 -0.08(-0.89%)
Sep 14, 2018 8.990 9.130 8.960 9.000 119,500 +0.00(+0.00%)
Sep 13, 2018 9.230 9.280 8.940 9.000 131,351 -0.13(-1.42%)
Sep 12, 2018 9.410 9.462 8.960 9.130 169,124 -0.27(-2.87%)
Sep 11, 2018 9.250 9.470 9.250 9.400 179,651 +0.14(+1.51%)
Sep 10, 2018 9.520 9.550 9.195 9.260 134,104 -0.13(-1.38%)
Sep 07, 2018 9.070 9.550 9.070 9.390 118,700 +0.29(+3.19%)
Sep 06, 2018 8.750 9.221 8.730 9.100 692,379 +0.35(+4.00%)
Sep 05, 2018 8.680 8.820 8.620 8.750 183,762 +0.04(+0.46%)
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.