Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.920 10.15 9.890 9.990 388,700 +0.02(+0.20%)
Sep 27, 2018 10.10 10.10 9.820 9.970 306,935 -0.12(-1.19%)
Sep 26, 2018 10.34 10.46 10.07 10.09 369,107 -0.36(-3.44%)
Sep 25, 2018 9.800 10.86 9.715 10.45 830,181 +1.02(+10.82%)
Sep 24, 2018 9.450 9.800 9.310 9.430 458,310 +0.18(+1.95%)
Sep 21, 2018 9.230 9.360 9.100 9.250 413,000 +0.10(+1.09%)
Sep 20, 2018 9.350 9.350 9.080 9.150 169,370 -0.09(-0.97%)
Sep 19, 2018 9.110 9.720 9.110 9.240 331,360 +0.11(+1.20%)
Sep 18, 2018 8.940 9.160 8.840 9.130 190,358 +0.31(+3.51%)
Sep 17, 2018 9.040 9.100 8.730 8.820 227,095 -0.22(-2.43%)
Sep 14, 2018 8.770 9.080 8.670 9.040 254,600 +0.27(+3.08%)
Sep 13, 2018 8.810 8.985 8.550 8.770 283,117 -0.03(-0.34%)
Sep 12, 2018 8.400 8.960 8.400 8.800 317,873 +0.50(+6.02%)
Sep 11, 2018 7.900 8.320 7.800 8.300 188,691 +0.41(+5.20%)
Sep 10, 2018 7.900 8.140 7.785 7.890 262,842 +0.04(+0.51%)
Sep 07, 2018 8.040 8.040 7.750 7.850 303,700 -0.19(-2.36%)
Sep 06, 2018 8.740 8.740 7.870 8.040 626,283 -0.71(-8.11%)
Sep 05, 2018 8.750 8.970 8.590 8.750 169,006 -0.05(-0.57%)
Sep 04, 2018 8.910 8.962 8.620 8.800 228,416 -0.06(-0.68%)
Aug 31, 2018 8.860 8.860 8.860 0 -0.29(-3.17%)
Aug 30, 2018 9.520 9.520 9.130 9.150 283,279 -0.40(-4.19%)
Aug 29, 2018 9.320 9.730 9.160 9.550 209,414 +0.25(+2.69%)
Aug 28, 2018 9.190 9.450 9.190 9.300 170,309 +0.11(+1.20%)
Aug 27, 2018 9.120 9.390 9.120 9.190 364,545 +0.08(+0.88%)
Aug 24, 2018 9.120 9.360 9.090 9.110 188,600 +0.06(+0.66%)
Aug 23, 2018 9.230 9.270 9.020 9.050 157,597 -0.23(-2.48%)
Aug 22, 2018 9.390 9.510 9.220 9.280 232,741 +0.02(+0.22%)
Aug 21, 2018 9.230 9.550 9.160 9.260 251,821 +0.15(+1.65%)
Aug 20, 2018 8.850 9.240 8.820 9.110 172,863 +0.28(+3.17%)
Aug 17, 2018 8.680 8.920 8.400 8.830 292,400 +0.16(+1.85%)
Aug 16, 2018 8.600 8.900 8.460 8.670 286,492 +0.14(+1.64%)
Aug 15, 2018 8.580 8.850 8.150 8.530 341,929 -0.09(-1.04%)
Aug 14, 2018 8.870 9.180 8.555 8.620 462,007 -0.11(-1.26%)
Aug 13, 2018 9.330 9.400 8.715 8.730 380,001 -0.70(-7.42%)
Aug 10, 2018 8.880 9.510 8.630 9.430 517,700 +0.53(+5.96%)
Aug 09, 2018 8.940 9.130 8.810 8.900 363,735 -0.15(-1.66%)
Aug 08, 2018 8.820 9.150 8.640 9.050 554,759 +0.21(+2.38%)
Aug 07, 2018 8.620 9.140 8.470 8.840 859,311 +0.55(+6.63%)
Aug 06, 2018 8.040 8.410 7.820 8.290 909,407 +0.54(+6.97%)
Aug 03, 2018 7.570 8.110 7.470 7.750 822,200 +0.19(+2.51%)
Aug 02, 2018 8.050 8.180 7.430 7.560 1,933,849 -0.71(-8.59%)
Aug 01, 2018 11.22 11.22 8.252 8.270 2,291,754 -3.01(-26.68%)
Jul 31, 2018 11.20 11.38 10.73 11.28 385,559 -0.05(-0.44%)
Jul 30, 2018 11.00 11.48 11.00 11.33 334,039 +0.44(+4.04%)
Jul 27, 2018 10.58 11.09 10.58 10.89 388,400 +0.36(+3.42%)
Jul 26, 2018 10.23 10.71 10.11 10.53 245,398 +0.30(+2.93%)
Jul 25, 2018 10.23 10.23 9.930 10.23 413,971 +0.01(+0.10%)
Jul 24, 2018 10.58 10.70 10.19 10.22 510,781 -0.26(-2.48%)
Jul 23, 2018 10.76 10.85 10.46 10.48 456,397 -0.34(-3.14%)
Jul 20, 2018 11.14 11.28 10.42 10.82 485,762 -0.28(-2.52%)
Jul 19, 2018 11.31 11.53 11.03 11.10 642,736 -0.25(-2.20%)
Jul 18, 2018 11.24 11.50 10.92 11.35 323,577 +0.04(+0.35%)
Jul 17, 2018 11.26 11.49 11.14 11.31 282,412 +0.01(+0.09%)
Jul 16, 2018 11.40 11.62 11.10 11.30 324,574 -0.35(-3.00%)
Jul 13, 2018 11.77 12.05 11.60 11.65 232,605 -0.15(-1.27%)
Jul 12, 2018 11.88 11.92 11.16 11.80 366,551 -0.08(-0.67%)
Jul 11, 2018 11.63 12.07 11.52 11.88 533,823 +0.05(+0.42%)
Jul 10, 2018 12.12 12.40 11.74 11.83 266,091 -0.19(-1.58%)
Jul 09, 2018 11.85 12.27 11.77 12.02 417,532 +0.21(+1.78%)
Jul 06, 2018 11.33 11.85 11.29 11.81 367,660 +0.37(+3.23%)
Jul 05, 2018 11.11 11.58 11.01 11.44 483,919 +0.35(+3.16%)
Jul 03, 2018 11.09 11.09 11.09 0 +0.48(+4.52%)
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.