Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.423 9.508 9.216 9.329 1,193,779 -0.12(-1.30%)
Nov 29, 2018 9.527 9.602 9.348 9.451 943,691 -0.13(-1.38%)
Nov 28, 2018 9.319 9.593 9.225 9.583 1,126,617 +0.34(+3.67%)
Nov 27, 2018 9.187 9.310 9.169 9.244 1,329,672 -0.02(-0.20%)
Nov 26, 2018 9.216 9.385 9.215 9.263 957,820 +0.15(+1.65%)
Nov 23, 2018 9.084 9.301 9.084 9.112 280,907 -0.09(-1.02%)
Nov 21, 2018 9.206 9.206 9.206 0 +0.18(+1.98%)
Nov 20, 2018 9.169 9.437 9.004 9.027 1,042,525 -0.32(-3.43%)
Nov 19, 2018 9.753 9.875 9.301 9.348 1,003,420 -0.41(-4.25%)
Nov 16, 2018 9.668 9.904 9.668 9.762 1,238,244 +0.04(+0.39%)
Nov 15, 2018 9.781 9.922 9.668 9.725 996,451 -0.14(-1.43%)
Nov 14, 2018 10.04 10.15 9.791 9.866 798,493 -0.06(-0.57%)
Nov 13, 2018 10.36 10.54 9.894 9.922 862,075 -0.39(-3.75%)
Nov 12, 2018 10.37 10.49 10.12 10.31 1,738,853 -0.12(-1.17%)
Nov 09, 2018 9.904 10.50 9.852 10.43 2,561,175 +0.56(+5.63%)
Nov 08, 2018 10.37 11.11 9.847 9.875 3,604,673 -1.66(-14.38%)
Nov 07, 2018 11.52 11.72 11.17 11.53 1,634,728 +0.20(+1.75%)
Nov 06, 2018 11.10 11.34 11.00 11.34 662,094 +0.23(+2.04%)
Nov 05, 2018 11.27 11.38 10.70 11.11 894,887 -0.17(-1.50%)
Nov 02, 2018 11.18 11.28 11.00 11.28 972,724 +0.14(+1.27%)
Nov 01, 2018 10.48 11.17 10.45 11.14 1,734,087 +0.77(+7.45%)
Oct 31, 2018 10.57 10.70 10.35 10.37 2,109,588 -0.04(-0.36%)
Oct 30, 2018 10.03 10.49 10.03 10.40 883,587 +0.37(+3.66%)
Oct 29, 2018 10.24 10.56 9.871 10.04 781,697 -0.18(-1.75%)
Oct 26, 2018 10.19 10.45 9.856 10.21 1,107,819 -0.09(-0.91%)
Oct 25, 2018 10.49 10.63 10.22 10.31 1,564,117 -0.09(-0.91%)
Oct 24, 2018 11.20 11.26 10.37 10.40 1,343,871 -0.79(-7.07%)
Oct 23, 2018 11.54 11.54 11.03 11.19 1,114,422 -0.60(-5.11%)
Oct 22, 2018 12.20 12.25 11.69 11.80 799,962 -0.34(-2.79%)
Oct 19, 2018 12.11 12.37 11.87 12.14 944,814 +0.08(+0.62%)
Oct 18, 2018 12.11 12.20 11.81 12.06 892,936 -0.07(-0.54%)
Oct 17, 2018 11.36 12.22 11.26 12.13 1,608,481 +0.74(+6.54%)
Oct 16, 2018 10.87 11.43 10.81 11.38 1,611,280 +0.51(+4.68%)
Oct 15, 2018 10.83 11.02 10.65 10.87 1,094,194 +0.06(+0.52%)
Oct 12, 2018 10.86 11.09 10.48 10.82 1,325,477 +0.14(+1.32%)
Oct 11, 2018 10.86 11.13 10.65 10.68 1,167,072 -0.26(-2.41%)
Oct 10, 2018 11.62 11.67 10.93 10.94 1,132,729 -0.69(-5.92%)
Oct 09, 2018 11.67 11.88 11.62 11.63 634,262 -0.10(-0.88%)
Oct 08, 2018 11.75 11.87 11.63 11.73 971,603 -0.08(-0.72%)
Oct 05, 2018 11.78 11.91 11.66 11.82 1,098,798 +0.05(+0.40%)
Oct 04, 2018 11.94 11.99 11.73 11.77 739,079 -0.13(-1.11%)
Oct 03, 2018 11.76 12.00 11.74 11.90 506,421 +0.19(+1.61%)
Oct 02, 2018 11.86 12.01 11.69 11.71 731,381 -0.21(-1.74%)
Oct 01, 2018 11.83 12.26 11.83 11.92 1,070,527 +0.19(+1.61%)
Sep 28, 2018 11.73 11.83 11.54 11.73 964,871 +0.00(+0.00%)
Sep 27, 2018 11.92 11.97 11.73 11.73 610,951 -0.14(-1.19%)
Sep 26, 2018 12.16 12.23 11.87 11.87 953,605 -0.21(-1.75%)
Sep 25, 2018 12.49 12.51 12.04 12.09 736,963 -0.31(-2.47%)
Sep 24, 2018 12.67 12.72 12.34 12.39 673,236 -0.33(-2.59%)
Sep 21, 2018 13.00 13.10 12.63 12.72 1,129,574 -0.28(-2.17%)
Sep 20, 2018 13.10 13.24 12.91 13.00 674,249 -0.14(-1.07%)
Sep 19, 2018 13.10 13.26 12.91 13.15 1,156,546 +0.00(+0.00%)
Sep 18, 2018 13.00 13.19 12.72 13.15 730,599 +0.14(+1.09%)
Sep 17, 2018 13.10 13.24 12.86 13.00 969,461 -0.05(-0.36%)
Sep 14, 2018 12.96 13.15 12.77 13.05 522,974 +0.09(+0.73%)
Sep 13, 2018 13.05 13.19 12.91 12.96 981,976 +0.00(+0.00%)
Sep 12, 2018 12.86 13.10 12.63 12.96 585,982 +0.14(+1.10%)
Sep 11, 2018 12.91 12.96 12.63 12.82 612,204 -0.09(-0.73%)
Sep 10, 2018 12.86 12.96 12.67 12.91 615,693 +0.09(+0.74%)
Sep 07, 2018 12.77 12.91 12.67 12.82 568,819 +0.00(+0.00%)
Sep 06, 2018 12.96 13.10 12.72 12.82 600,009 -0.14(-1.09%)
Sep 05, 2018 12.86 13.05 12.60 12.96 855,725 +0.17(+1.33%)
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.