Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.640 7.860 7.150 7.490 213,300 -0.18(-2.35%)
Dec 28, 2018 7.950 8.260 7.570 7.670 268,000 -0.34(-4.24%)
Dec 27, 2018 7.390 8.020 7.110 8.010 192,956 +0.62(+8.39%)
Dec 26, 2018 7.300 7.410 6.800 7.390 141,431 +0.09(+1.23%)
Dec 24, 2018 6.460 7.440 6.460 7.300 90,500 +0.79(+12.14%)
Dec 21, 2018 7.060 7.060 6.310 6.510 437,900 -0.56(-7.92%)
Dec 20, 2018 6.950 7.170 6.711 7.070 103,468 +0.11(+1.58%)
Dec 19, 2018 7.380 7.450 6.830 6.960 148,151 -0.36(-4.92%)
Dec 18, 2018 7.890 7.890 7.120 7.320 120,260 -0.54(-6.87%)
Dec 17, 2018 7.540 7.950 7.260 7.860 124,831 +0.36(+4.80%)
Dec 14, 2018 7.680 7.820 7.400 7.500 72,200 -0.19(-2.47%)
Dec 13, 2018 7.770 8.150 7.477 7.690 46,906 -0.04(-0.52%)
Dec 12, 2018 8.290 8.492 7.620 7.730 159,269 -0.39(-4.80%)
Dec 11, 2018 8.150 8.470 8.050 8.120 104,187 +0.28(+3.57%)
Dec 10, 2018 7.960 8.200 7.800 7.840 82,507 -0.03(-0.38%)
Dec 07, 2018 7.540 8.100 7.540 7.870 87,600 +0.19(+2.47%)
Dec 06, 2018 7.900 8.560 7.560 7.680 121,935 -0.43(-5.30%)
Dec 04, 2018 8.370 8.820 8.070 8.110 126,400 -0.36(-4.25%)
Dec 03, 2018 8.540 8.540 8.300 8.470 63,551 +0.05(+0.59%)
Nov 30, 2018 8.580 8.750 8.390 8.420 96,700 -0.13(-1.52%)
Nov 29, 2018 8.530 8.730 8.350 8.550 42,192 -0.05(-0.58%)
Nov 28, 2018 8.080 8.690 8.000 8.600 63,001 +0.52(+6.44%)
Nov 27, 2018 8.070 8.310 7.860 8.080 53,126 -0.13(-1.58%)
Nov 26, 2018 8.100 8.250 7.850 8.210 55,153 +0.22(+2.75%)
Nov 23, 2018 7.510 8.170 7.490 7.990 85,900 +0.37(+4.86%)
Nov 21, 2018 7.620 7.620 7.620 0 +0.09(+1.20%)
Nov 20, 2018 7.800 8.060 7.450 7.530 91,368 -0.36(-4.56%)
Nov 19, 2018 8.320 8.510 7.760 7.890 116,013 -0.42(-5.05%)
Nov 16, 2018 8.020 8.360 7.800 8.310 120,400 +0.24(+2.97%)
Nov 15, 2018 7.790 8.250 7.730 8.070 195,295 +0.23(+2.93%)
Nov 14, 2018 7.880 8.170 7.740 7.840 89,435 -0.06(-0.76%)
Nov 13, 2018 8.700 8.960 7.640 7.900 264,533 -0.85(-9.71%)
Nov 12, 2018 8.960 9.030 8.660 8.750 102,476 -0.35(-3.85%)
Nov 09, 2018 9.420 9.640 8.890 9.100 133,000 -0.42(-4.41%)
Nov 08, 2018 8.770 9.600 8.770 9.520 184,882 +0.44(+4.85%)
Nov 07, 2018 9.180 9.410 9.040 9.080 64,858 +0.01(+0.11%)
Nov 06, 2018 9.240 9.397 8.711 9.070 108,466 -0.17(-1.84%)
Nov 05, 2018 9.310 9.530 8.868 9.240 99,712 -0.03(-0.32%)
Nov 02, 2018 9.000 9.350 8.980 9.270 94,300 +0.32(+3.58%)
Nov 01, 2018 8.680 9.180 8.670 8.950 113,719 +0.32(+3.71%)
Oct 31, 2018 8.620 8.850 8.472 8.630 161,385 +0.13(+1.53%)
Oct 30, 2018 8.300 8.550 8.120 8.500 95,787 +0.18(+2.16%)
Oct 29, 2018 8.720 8.730 8.210 8.320 101,431 -0.28(-3.26%)
Oct 26, 2018 8.590 8.770 8.400 8.600 69,900 -0.17(-1.94%)
Oct 25, 2018 8.710 8.943 8.520 8.770 169,336 +0.12(+1.39%)
Oct 24, 2018 8.870 8.940 8.490 8.650 139,007 -0.21(-2.37%)
Oct 23, 2018 8.940 9.070 8.600 8.860 113,909 -0.13(-1.45%)
Oct 22, 2018 9.440 9.495 8.910 8.990 126,438 -0.31(-3.33%)
Oct 19, 2018 9.880 10.28 9.160 9.300 253,500 -0.60(-6.06%)
Oct 18, 2018 9.520 9.990 9.310 9.900 189,528 +0.33(+3.45%)
Oct 17, 2018 9.750 10.10 9.050 9.570 281,917 -0.45(-4.49%)
Oct 16, 2018 9.480 10.11 9.480 10.02 229,696 +0.61(+6.48%)
Oct 15, 2018 9.060 9.630 8.940 9.410 207,304 +0.33(+3.63%)
Oct 12, 2018 9.310 9.390 8.770 9.080 211,600 +0.01(+0.11%)
Oct 11, 2018 8.810 9.470 8.590 9.070 180,198 +0.23(+2.60%)
Oct 10, 2018 9.500 9.550 8.830 8.840 175,621 -0.67(-7.05%)
Oct 09, 2018 9.630 9.930 9.386 9.510 124,653 -0.13(-1.35%)
Oct 08, 2018 9.790 9.920 9.400 9.640 170,276 -0.15(-1.53%)
Oct 05, 2018 9.770 9.860 9.330 9.790 274,800 +0.05(+0.51%)
Oct 04, 2018 10.10 10.25 9.550 9.740 374,367 -0.45(-4.42%)
Oct 03, 2018 9.210 10.49 9.210 10.19 334,583 +0.98(+10.64%)
Oct 02, 2018 9.440 9.450 9.000 9.210 2,068,389 -0.24(-2.54%)
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.