Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.880 9.220 8.630 9.150 5,552,100 +0.24(+2.69%)
Nov 29, 2018 8.680 9.000 8.400 8.910 3,897,200 +0.21(+2.41%)
Nov 28, 2018 8.320 8.700 8.300 8.700 4,335,556 +0.41(+4.95%)
Nov 27, 2018 8.200 8.560 8.090 8.290 4,090,854 -0.04(-0.48%)
Nov 26, 2018 8.850 9.040 8.210 8.330 4,922,926 -0.48(-5.45%)
Nov 23, 2018 8.540 8.860 8.410 8.810 2,680,700 +0.28(+3.28%)
Nov 21, 2018 8.530 8.530 8.530 0 +0.33(+4.02%)
Nov 20, 2018 7.850 8.670 7.700 8.200 6,191,386 +0.03(+0.37%)
Nov 19, 2018 8.660 8.660 8.020 8.170 4,321,137 -0.39(-4.56%)
Nov 16, 2018 8.540 9.080 8.440 8.560 5,829,700 -0.03(-0.35%)
Nov 15, 2018 7.910 8.910 7.870 8.590 8,841,652 +0.47(+5.79%)
Nov 14, 2018 8.000 8.230 7.520 8.120 6,757,313 -0.19(-2.29%)
Nov 13, 2018 7.750 8.550 7.550 8.310 8,477,428 -0.14(-1.66%)
Nov 12, 2018 8.750 8.840 7.990 8.450 8,330,004 -0.10(-1.17%)
Nov 09, 2018 8.800 8.930 8.410 8.550 5,777,200 -0.39(-4.36%)
Nov 08, 2018 9.500 9.580 8.820 8.940 9,206,586 -0.87(-8.87%)
Nov 07, 2018 9.550 9.950 8.720 9.810 22,841,016 +0.76(+8.40%)
Nov 06, 2018 8.250 9.580 8.150 9.050 17,342,196 +0.80(+9.70%)
Nov 05, 2018 8.050 8.320 7.760 8.250 4,700,645 +0.19(+2.36%)
Nov 02, 2018 7.770 8.075 7.580 8.060 6,923,800 +0.36(+4.68%)
Nov 01, 2018 7.630 7.770 7.220 7.700 6,239,534 +0.28(+3.77%)
Oct 31, 2018 7.280 7.630 7.100 7.420 8,291,144 +0.37(+5.25%)
Oct 30, 2018 6.500 7.260 6.500 7.050 7,040,066 +0.25(+3.68%)
Oct 29, 2018 7.940 8.040 6.600 6.800 11,850,659 -0.98(-12.60%)
Oct 26, 2018 7.880 8.220 7.700 7.780 8,332,100 -0.33(-4.07%)
Oct 25, 2018 7.700 8.480 7.650 8.110 9,622,500 +0.48(+6.29%)
Oct 24, 2018 8.610 8.740 7.620 7.630 7,561,787 -0.71(-8.51%)
Oct 23, 2018 7.650 8.880 7.510 8.340 14,150,491 -0.18(-2.11%)
Oct 22, 2018 9.690 9.880 8.230 8.520 14,195,806 -1.19(-12.26%)
Oct 19, 2018 10.93 11.32 9.610 9.710 17,006,600 -1.01(-9.42%)
Oct 18, 2018 10.78 11.16 10.45 10.72 10,596,202 +0.07(+0.66%)
Oct 17, 2018 10.75 11.20 10.12 10.65 18,987,980 -0.87(-7.55%)
Oct 16, 2018 12.98 13.00 10.95 11.52 53,508,048 -0.22(-1.87%)
Oct 15, 2018 10.41 11.75 10.05 11.74 26,270,866 +1.88(+19.07%)
Oct 12, 2018 9.390 9.900 9.310 9.860 8,508,700 +0.81(+8.95%)
Oct 11, 2018 9.410 9.510 8.940 9.050 7,918,277 -0.55(-5.73%)
Oct 10, 2018 9.400 10.08 8.680 9.600 16,055,273 +0.26(+2.78%)
Oct 09, 2018 9.560 9.600 9.320 9.340 5,805,807 -0.36(-3.71%)
Oct 08, 2018 9.370 9.930 9.330 9.700 6,228,484 -0.07(-0.72%)
Oct 05, 2018 10.22 10.42 9.400 9.770 9,418,100 -0.45(-4.40%)
Oct 04, 2018 10.62 10.67 9.940 10.22 8,391,652 -0.47(-4.40%)
Oct 03, 2018 10.70 10.84 10.21 10.69 11,363,089 -0.03(-0.28%)
Oct 02, 2018 11.15 11.32 10.65 10.72 9,962,663 -0.60(-5.30%)
Oct 01, 2018 11.90 11.99 11.05 11.32 13,324,138 +0.20(+1.80%)
Sep 28, 2018 10.88 11.40 10.86 11.12 10,970,400 +0.18(+1.65%)
Sep 27, 2018 11.01 11.47 10.85 10.94 11,982,158 -0.19(-1.71%)
Sep 26, 2018 11.50 11.60 10.82 11.13 14,665,991 -0.34(-2.96%)
Sep 25, 2018 12.20 12.40 11.39 11.47 16,329,550 -0.39(-3.29%)
Sep 24, 2018 11.80 12.55 11.65 11.86 13,633,658 -0.65(-5.20%)
Sep 21, 2018 13.27 13.48 12.28 12.51 24,915,800 -1.24(-9.02%)
Sep 20, 2018 13.32 14.00 12.71 13.75 54,604,812 +1.06(+8.35%)
Sep 19, 2018 12.97 15.30 11.60 12.69 129,447,776 +1.13(+9.78%)
Sep 18, 2018 10.58 12.14 10.44 11.56 39,577,752 +1.38(+13.56%)
Sep 17, 2018 10.64 10.70 10.06 10.18 11,188,642 -0.20(-1.93%)
Sep 14, 2018 9.360 10.82 9.260 10.38 20,704,700 +0.27(+2.67%)
Sep 13, 2018 11.32 11.37 10.00 10.11 20,643,692 -1.16(-10.29%)
Sep 12, 2018 11.80 12.03 10.77 11.27 21,830,648 -0.72(-6.01%)
Sep 11, 2018 11.96 12.16 11.61 11.99 17,818,932 -0.11(-0.91%)
Sep 10, 2018 12.35 12.46 11.86 12.10 21,108,494 +0.11(+0.92%)
Sep 07, 2018 11.45 12.44 11.20 11.99 24,086,800 +0.37(+3.18%)
Sep 06, 2018 11.90 12.00 10.91 11.62 30,687,996 -0.83(-6.67%)
Sep 05, 2018 13.17 13.39 11.30 12.45 82,997,872 +1.30(+11.66%)
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.