Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.570 6.650 6.450 6.610 27,679,420 +0.18(+2.80%)
Oct 30, 2018 5.930 6.540 5.910 6.430 35,873,904 +0.44(+7.35%)
Oct 29, 2018 6.350 6.590 5.890 5.990 32,088,704 -0.29(-4.62%)
Oct 26, 2018 6.130 6.280 5.770 6.280 79,790,704 -0.71(-10.16%)
Oct 25, 2018 6.710 7.090 6.690 6.990 44,032,620 +0.40(+6.07%)
Oct 24, 2018 6.840 6.990 6.590 6.590 22,121,736 -0.23(-3.37%)
Oct 23, 2018 6.840 6.930 6.680 6.820 24,663,730 -0.02(-0.29%)
Oct 22, 2018 6.850 6.980 6.720 6.840 12,645,600 +0.03(+0.44%)
Oct 19, 2018 6.890 6.970 6.670 6.810 19,113,700 +0.00(+0.00%)
Oct 18, 2018 6.960 7.020 6.760 6.810 16,939,820 -0.25(-3.54%)
Oct 17, 2018 7.190 7.320 6.930 7.060 20,940,460 -0.19(-2.62%)
Oct 16, 2018 7.410 7.470 7.050 7.250 28,694,908 -0.15(-2.03%)
Oct 15, 2018 7.190 7.460 7.120 7.400 22,046,552 +0.22(+3.06%)
Oct 12, 2018 7.180 7.390 7.050 7.180 36,249,400 +0.37(+5.43%)
Oct 11, 2018 6.490 7.000 6.460 6.810 31,152,148 +0.22(+3.34%)
Oct 10, 2018 7.000 7.020 6.590 6.590 38,890,096 -0.41(-5.86%)
Oct 09, 2018 7.240 7.400 6.840 7.000 41,245,788 -0.48(-6.42%)
Oct 08, 2018 7.700 7.700 7.260 7.480 27,835,234 -0.29(-3.73%)
Oct 05, 2018 7.990 8.040 7.600 7.770 31,032,300 -0.03(-0.38%)
Oct 04, 2018 7.950 7.990 7.560 7.800 36,910,968 -0.43(-5.22%)
Oct 03, 2018 8.170 8.330 8.130 8.230 14,934,745 +0.05(+0.61%)
Oct 02, 2018 8.320 8.360 8.010 8.180 25,420,992 -0.18(-2.15%)
Oct 01, 2018 8.500 8.570 8.230 8.360 23,018,562 -0.12(-1.42%)
Sep 28, 2018 8.750 8.780 8.400 8.480 31,800,400 -0.32(-3.64%)
Sep 27, 2018 9.020 9.060 8.770 8.800 18,033,260 -0.19(-2.11%)
Sep 26, 2018 9.090 9.110 8.880 8.990 21,156,424 -0.06(-0.66%)
Sep 25, 2018 9.190 9.420 9.030 9.050 37,241,672 +0.10(+1.12%)
Sep 24, 2018 9.050 9.410 8.860 8.950 34,730,176 -0.19(-2.08%)
Sep 21, 2018 9.180 9.310 9.010 9.140 51,966,500 -0.07(-0.76%)
Sep 20, 2018 9.030 9.240 8.670 9.210 26,541,492 +0.05(+0.55%)
Sep 19, 2018 9.080 9.210 9.020 9.160 33,328,804 +0.03(+0.33%)
Sep 18, 2018 9.150 9.380 9.080 9.130 18,030,694 -0.05(-0.54%)
Sep 17, 2018 9.280 9.370 9.090 9.180 22,137,522 -0.11(-1.18%)
Sep 14, 2018 9.450 9.835 9.260 9.290 30,549,900 -0.06(-0.64%)
Sep 13, 2018 9.170 9.420 9.100 9.350 24,767,878 +0.15(+1.63%)
Sep 12, 2018 9.290 9.430 8.900 9.200 51,943,560 -0.69(-6.98%)
Sep 11, 2018 9.850 10.15 9.850 9.890 31,642,050 +0.15(+1.54%)
Sep 10, 2018 9.780 9.900 9.550 9.740 29,025,100 -0.19(-1.91%)
Sep 07, 2018 9.750 10.19 9.630 9.930 26,510,800 +0.13(+1.33%)
Sep 06, 2018 10.11 10.18 9.620 9.800 33,112,136 -0.31(-3.07%)
Sep 05, 2018 10.50 10.51 10.06 10.11 24,699,950 -0.48(-4.53%)
Sep 04, 2018 10.92 10.96 10.43 10.59 26,077,400 -0.31(-2.84%)
Aug 31, 2018 10.90 10.90 10.90 0 -0.18(-1.62%)
Aug 30, 2018 11.15 11.25 10.88 11.08 19,599,572 -0.09(-0.81%)
Aug 29, 2018 11.24 11.38 11.15 11.17 13,066,479 -0.12(-1.06%)
Aug 28, 2018 11.76 11.80 11.19 11.29 24,450,020 -0.52(-4.40%)
Aug 27, 2018 11.65 11.84 11.64 11.81 11,305,931 +0.18(+1.55%)
Aug 24, 2018 11.47 11.70 11.41 11.63 10,543,200 +0.23(+2.02%)
Aug 23, 2018 11.50 11.64 11.39 11.40 11,068,327 -0.04(-0.35%)
Aug 22, 2018 11.41 11.62 11.41 11.44 12,079,984 +0.00(+0.00%)
Aug 21, 2018 11.75 11.83 11.34 11.44 22,063,478 -0.29(-2.47%)
Aug 20, 2018 11.80 11.86 11.57 11.73 13,974,584 -0.16(-1.35%)
Aug 17, 2018 12.16 12.17 11.63 11.89 22,444,500 -0.28(-2.30%)
Aug 16, 2018 12.30 12.58 12.10 12.17 14,638,166 +0.00(+0.00%)
Aug 15, 2018 12.27 12.30 12.11 12.17 13,642,978 -0.17(-1.38%)
Aug 14, 2018 12.65 12.73 12.31 12.34 13,028,273 -0.23(-1.83%)
Aug 13, 2018 12.24 12.77 12.24 12.57 15,730,636 +0.26(+2.11%)
Aug 10, 2018 12.14 12.50 12.09 12.31 15,886,300 +0.00(+0.00%)
Aug 09, 2018 12.15 12.67 12.07 12.31 24,292,302 +0.08(+0.65%)
Aug 08, 2018 12.83 12.84 12.04 12.23 61,157,932 -0.89(-6.78%)
Aug 07, 2018 13.01 13.37 12.78 13.12 49,862,020 +0.07(+0.54%)
Aug 06, 2018 12.73 13.13 12.71 13.05 17,626,228 +0.32(+2.51%)
Aug 03, 2018 12.71 13.01 12.66 12.73 11,512,800 +0.03(+0.24%)
Aug 02, 2018 12.31 12.75 12.18 12.70 11,727,674 +0.32(+2.58%)
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.