Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.450 8.640 8.245 8.540 308,300 +0.09(+1.07%)
Dec 28, 2018 8.480 8.640 8.160 8.450 365,700 +0.00(+0.00%)
Dec 27, 2018 8.160 8.540 7.870 8.450 567,943 +0.12(+1.44%)
Dec 26, 2018 7.830 8.370 7.710 8.330 582,259 +0.58(+7.48%)
Dec 24, 2018 7.820 8.160 7.460 7.750 408,300 -0.09(-1.15%)
Dec 21, 2018 7.840 8.340 7.480 7.840 3,226,400 +0.06(+0.77%)
Dec 20, 2018 7.840 7.968 7.420 7.780 745,519 -0.08(-1.02%)
Dec 19, 2018 8.130 8.500 7.641 7.860 983,987 -0.24(-2.96%)
Dec 18, 2018 8.850 8.980 7.970 8.100 953,387 -0.68(-7.74%)
Dec 17, 2018 9.230 9.420 8.760 8.780 689,931 -0.52(-5.59%)
Dec 14, 2018 9.390 9.760 9.280 9.300 597,100 -0.18(-1.90%)
Dec 13, 2018 9.600 9.780 9.450 9.480 393,176 -0.21(-2.17%)
Dec 12, 2018 9.660 9.870 9.660 9.690 349,394 +0.14(+1.47%)
Dec 11, 2018 10.00 10.00 9.520 9.550 301,592 -0.26(-2.65%)
Dec 10, 2018 9.950 10.06 9.260 9.810 417,977 -0.17(-1.70%)
Dec 07, 2018 9.970 10.20 9.795 9.980 413,600 -0.03(-0.30%)
Dec 06, 2018 9.830 10.07 9.030 10.01 995,340 -0.13(-1.28%)
Dec 04, 2018 11.00 11.01 10.09 10.14 629,800 -0.93(-8.40%)
Dec 03, 2018 10.50 11.42 10.34 11.07 575,495 +0.83(+8.11%)
Nov 30, 2018 9.940 10.33 9.810 10.24 299,000 +0.29(+2.91%)
Nov 29, 2018 10.26 10.38 9.920 9.950 327,422 -0.34(-3.30%)
Nov 28, 2018 10.14 10.29 9.710 10.29 481,357 +0.17(+1.68%)
Nov 27, 2018 10.84 10.92 10.05 10.12 408,887 -0.85(-7.75%)
Nov 26, 2018 10.37 11.00 10.30 10.97 368,230 +0.71(+6.92%)
Nov 23, 2018 10.41 10.76 10.16 10.26 247,900 -0.25(-2.38%)
Nov 21, 2018 10.51 10.51 10.51 0 +0.63(+6.38%)
Nov 20, 2018 9.850 10.21 9.690 9.880 646,172 -0.19(-1.89%)
Nov 19, 2018 10.64 10.75 9.960 10.07 643,306 -0.75(-6.93%)
Nov 16, 2018 10.84 11.00 10.43 10.82 696,500 -0.02(-0.18%)
Nov 15, 2018 10.74 11.23 10.74 10.84 377,196 -0.02(-0.18%)
Nov 14, 2018 11.63 11.94 10.59 10.86 697,659 -0.66(-5.73%)
Nov 13, 2018 11.69 12.25 11.15 11.52 1,183,408 +0.06(+0.52%)
Nov 12, 2018 11.84 12.10 11.44 11.46 343,329 -0.44(-3.70%)
Nov 09, 2018 13.25 13.25 11.76 11.90 676,200 -1.10(-8.46%)
Nov 08, 2018 13.05 13.29 12.75 13.00 989,838 -0.06(-0.46%)
Nov 07, 2018 12.18 13.15 11.83 13.06 1,086,340 +1.06(+8.83%)
Nov 06, 2018 11.22 12.63 10.93 12.00 1,409,905 +1.01(+9.19%)
Nov 05, 2018 12.00 12.08 10.58 10.99 2,638,198 -0.90(-7.57%)
Nov 02, 2018 16.26 16.80 11.70 11.89 4,205,200 -5.08(-29.94%)
Nov 01, 2018 16.68 17.58 16.52 16.97 682,415 +0.42(+2.54%)
Oct 31, 2018 16.00 16.80 15.82 16.55 432,664 +0.73(+4.61%)
Oct 30, 2018 16.59 16.76 15.03 15.82 623,720 -0.77(-4.64%)
Oct 29, 2018 17.47 17.72 16.28 16.59 365,784 -0.61(-3.55%)
Oct 26, 2018 17.41 17.62 16.89 17.20 339,000 -0.54(-3.04%)
Oct 25, 2018 16.82 18.51 16.80 17.74 464,767 +1.12(+6.74%)
Oct 24, 2018 17.65 18.16 16.62 16.62 651,473 -0.97(-5.51%)
Oct 23, 2018 17.26 18.18 17.00 17.59 288,411 -0.05(-0.28%)
Oct 22, 2018 17.78 17.91 16.95 17.64 266,235 -0.21(-1.18%)
Oct 19, 2018 18.29 18.78 17.74 17.85 245,700 -0.39(-2.14%)
Oct 18, 2018 18.55 18.58 17.60 18.24 288,331 -0.36(-1.94%)
Oct 17, 2018 18.93 19.11 18.35 18.60 222,593 -0.43(-2.26%)
Oct 16, 2018 18.36 19.30 18.18 19.03 399,639 +0.77(+4.22%)
Oct 15, 2018 18.25 18.59 17.99 18.26 330,615 +0.09(+0.50%)
Oct 12, 2018 17.64 18.25 17.36 18.17 360,900 +0.87(+5.03%)
Oct 11, 2018 17.01 17.60 16.80 17.30 479,751 +0.31(+1.82%)
Oct 10, 2018 17.46 17.69 16.91 16.99 569,909 -0.50(-2.86%)
Oct 09, 2018 17.33 17.81 17.02 17.49 508,214 +0.05(+0.29%)
Oct 08, 2018 17.38 17.86 16.87 17.44 494,309 -0.39(-2.19%)
Oct 05, 2018 18.44 18.97 16.07 17.83 1,883,300 -1.52(-7.86%)
Oct 04, 2018 20.06 20.36 19.20 19.35 385,464 -0.63(-3.15%)
Oct 03, 2018 19.75 20.63 19.50 19.98 750,751 +0.41(+2.10%)
Oct 02, 2018 18.80 19.67 18.80 19.57 510,674 +0.64(+3.38%)
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.