Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.750 6.895 6.720 6.860 3,255,604 +0.12(+1.78%)
Oct 30, 2018 6.740 6.920 6.620 6.740 2,551,503 +0.00(+0.00%)
Oct 29, 2018 6.770 6.970 6.580 6.740 2,714,234 -0.50(-6.91%)
Oct 26, 2018 7.130 7.300 7.080 7.240 1,222,900 +0.10(+1.40%)
Oct 25, 2018 7.160 7.400 7.070 7.140 1,343,587 -0.24(-3.25%)
Oct 24, 2018 7.360 7.450 7.360 7.380 478,530 +0.01(+0.14%)
Oct 23, 2018 7.430 7.500 7.310 7.370 584,058 -0.09(-1.21%)
Oct 22, 2018 7.520 7.590 7.450 7.460 457,999 -0.03(-0.40%)
Oct 19, 2018 7.510 7.580 7.475 7.490 525,600 -0.03(-0.40%)
Oct 18, 2018 7.540 7.580 7.480 7.520 243,294 -0.02(-0.27%)
Oct 17, 2018 7.470 7.560 7.470 7.540 301,121 +0.03(+0.40%)
Oct 16, 2018 7.430 7.590 7.380 7.510 691,198 +0.11(+1.49%)
Oct 15, 2018 7.370 7.480 7.350 7.400 836,737 +0.03(+0.41%)
Oct 12, 2018 7.500 7.525 7.350 7.370 569,600 -0.10(-1.34%)
Oct 11, 2018 7.590 7.630 7.470 7.470 563,912 -0.14(-1.84%)
Oct 10, 2018 7.640 7.750 7.610 7.610 424,098 -0.05(-0.65%)
Oct 09, 2018 7.650 7.680 7.620 7.660 539,559 +0.01(+0.13%)
Oct 08, 2018 7.630 7.690 7.580 7.650 460,413 +0.03(+0.39%)
Oct 05, 2018 7.640 7.680 7.550 7.620 392,500 -0.03(-0.39%)
Oct 04, 2018 7.710 7.740 7.610 7.650 518,213 -0.07(-0.91%)
Oct 03, 2018 7.790 7.830 7.700 7.720 659,592 -0.07(-0.90%)
Oct 02, 2018 7.810 7.875 7.770 7.790 369,028 -0.03(-0.38%)
Oct 01, 2018 7.900 7.920 7.775 7.820 648,396 -0.09(-1.14%)
Sep 28, 2018 7.940 7.980 7.890 7.910 680,200 -0.03(-0.38%)
Sep 27, 2018 7.920 8.005 7.920 7.940 883,583 -0.08(-1.00%)
Sep 26, 2018 8.050 8.090 7.960 8.020 787,873 -0.02(-0.25%)
Sep 25, 2018 8.050 8.060 8.000 8.040 516,670 +0.01(+0.12%)
Sep 24, 2018 8.100 8.140 8.010 8.030 610,613 -0.07(-0.86%)
Sep 21, 2018 8.060 8.110 7.980 8.100 1,382,500 +0.03(+0.37%)
Sep 20, 2018 8.060 8.110 8.030 8.070 484,810 +0.01(+0.12%)
Sep 19, 2018 8.170 8.210 8.045 8.060 814,060 -0.13(-1.59%)
Sep 18, 2018 8.220 8.220 8.170 8.190 459,595 -0.04(-0.49%)
Sep 17, 2018 8.220 8.240 8.177 8.230 397,576 +0.02(+0.24%)
Sep 14, 2018 8.310 8.310 8.190 8.210 469,000 -0.06(-0.73%)
Sep 13, 2018 8.210 8.340 8.210 8.270 551,250 -0.08(-0.96%)
Sep 12, 2018 8.400 8.410 8.290 8.350 420,915 -0.08(-0.95%)
Sep 11, 2018 8.480 8.510 8.410 8.430 304,774 -0.07(-0.82%)
Sep 10, 2018 8.570 8.590 8.490 8.500 306,185 -0.04(-0.47%)
Sep 07, 2018 8.560 8.580 8.480 8.540 405,200 -0.02(-0.23%)
Sep 06, 2018 8.550 8.620 8.490 8.560 429,748 +0.02(+0.23%)
Sep 05, 2018 8.460 8.550 8.460 8.540 400,527 +0.09(+1.07%)
Sep 04, 2018 8.400 8.520 8.400 8.450 499,936 +0.05(+0.60%)
Aug 31, 2018 8.400 8.400 8.400 0 +0.00(+0.00%)
Aug 30, 2018 8.380 8.400 8.360 8.400 313,937 +0.03(+0.36%)
Aug 29, 2018 8.370 8.390 8.350 8.370 299,266 +0.00(+0.00%)
Aug 28, 2018 8.350 8.390 8.290 8.370 246,416 +0.02(+0.24%)
Aug 27, 2018 8.340 8.390 8.320 8.350 325,532 +0.01(+0.12%)
Aug 24, 2018 8.380 8.390 8.295 8.340 459,100 -0.04(-0.48%)
Aug 23, 2018 8.390 8.440 8.370 8.380 287,804 -0.02(-0.24%)
Aug 22, 2018 8.440 8.450 8.380 8.400 335,275 -0.03(-0.36%)
Aug 21, 2018 8.390 8.440 8.370 8.430 385,423 +0.05(+0.60%)
Aug 20, 2018 8.390 8.410 8.370 8.380 403,614 +0.00(+0.00%)
Aug 17, 2018 8.400 8.405 8.340 8.380 509,100 -0.02(-0.24%)
Aug 16, 2018 8.460 8.460 8.400 8.400 396,315 -0.03(-0.36%)
Aug 15, 2018 8.360 8.490 8.360 8.430 1,208,472 +0.05(+0.60%)
Aug 14, 2018 8.300 8.400 8.300 8.380 1,345,181 +0.05(+0.60%)
Aug 13, 2018 8.200 8.350 8.180 8.330 839,977 +0.12(+1.46%)
Aug 10, 2018 8.140 8.230 8.120 8.210 1,288,500 +0.06(+0.74%)
Aug 09, 2018 8.160 8.195 8.100 8.150 638,453 -0.01(-0.12%)
Aug 08, 2018 8.140 8.210 8.120 8.160 652,021 +0.00(+0.00%)
Aug 07, 2018 8.230 8.260 8.130 8.160 822,291 -0.07(-0.85%)
Aug 06, 2018 8.250 8.250 8.185 8.230 614,198 -0.02(-0.24%)
Aug 03, 2018 8.320 8.360 8.250 8.250 516,200 -0.09(-1.08%)
Aug 02, 2018 8.350 8.440 8.320 8.340 423,644 -0.03(-0.36%)
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.