Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.361 9.637 9.323 9.552 762,846 +0.33(+3.62%)
Oct 30, 2018 8.826 9.246 8.779 9.218 210,884 +0.39(+4.43%)
Oct 29, 2018 8.931 9.141 8.731 8.826 178,329 -0.01(-0.11%)
Oct 26, 2018 9.008 9.113 8.741 8.836 187,381 -0.33(-3.64%)
Oct 25, 2018 8.979 9.246 8.979 9.170 211,811 +0.23(+2.56%)
Oct 24, 2018 9.246 9.418 8.941 8.941 154,381 -0.35(-3.80%)
Oct 23, 2018 9.113 9.380 9.084 9.294 181,262 -0.08(-0.81%)
Oct 22, 2018 9.227 9.404 9.103 9.370 148,767 +0.15(+1.66%)
Oct 19, 2018 9.332 9.437 9.156 9.218 185,599 -0.11(-1.23%)
Oct 18, 2018 9.609 9.666 9.289 9.332 154,693 -0.29(-2.98%)
Oct 17, 2018 9.628 9.637 9.361 9.618 180,157 -0.04(-0.40%)
Oct 16, 2018 9.342 9.666 9.332 9.657 190,789 +0.37(+4.01%)
Oct 15, 2018 9.256 9.370 9.122 9.284 128,932 +0.05(+0.52%)
Oct 12, 2018 9.179 9.351 9.179 9.237 203,205 +0.19(+2.11%)
Oct 11, 2018 8.903 9.237 8.884 9.046 228,485 +0.12(+1.39%)
Oct 10, 2018 9.151 9.189 8.884 8.922 232,243 -0.23(-2.50%)
Oct 09, 2018 9.160 9.418 9.103 9.151 222,237 -0.07(-0.72%)
Oct 08, 2018 9.284 9.561 9.113 9.218 288,604 -0.19(-2.03%)
Oct 05, 2018 9.866 9.866 9.246 9.408 339,444 -0.46(-4.64%)
Oct 04, 2018 9.876 10.16 9.828 9.866 375,423 +0.06(+0.58%)
Oct 03, 2018 9.485 9.833 9.437 9.809 243,062 +0.34(+3.63%)
Oct 02, 2018 9.762 9.943 9.437 9.466 189,379 -0.28(-2.84%)
Oct 01, 2018 10.11 10.25 9.742 9.742 289,848 -0.34(-3.41%)
Sep 28, 2018 9.866 10.09 9.800 10.09 478,198 +0.20(+2.03%)
Sep 27, 2018 9.714 9.924 9.695 9.886 231,619 +0.22(+2.27%)
Sep 26, 2018 9.800 9.943 9.561 9.666 383,209 -0.13(-1.36%)
Sep 25, 2018 9.714 9.847 9.637 9.800 259,818 +0.10(+0.98%)
Sep 24, 2018 9.647 9.742 9.509 9.704 264,485 -0.01(-0.10%)
Sep 21, 2018 9.914 10.10 9.657 9.714 794,482 -0.24(-2.40%)
Sep 20, 2018 9.762 9.991 9.723 9.952 233,778 +0.23(+2.36%)
Sep 19, 2018 9.991 10.02 9.618 9.723 289,073 -0.27(-2.67%)
Sep 18, 2018 10.08 10.09 9.881 9.991 280,268 -0.07(-0.66%)
Sep 17, 2018 10.15 10.27 9.943 10.06 282,240 -0.11(-1.13%)
Sep 14, 2018 10.31 10.39 10.13 10.17 217,563 -0.24(-2.29%)
Sep 13, 2018 10.43 10.61 10.25 10.41 329,331 -0.03(-0.27%)
Sep 12, 2018 10.71 11.40 10.37 10.44 768,903 +0.71(+7.25%)
Sep 11, 2018 9.933 10.00 9.723 9.733 337,986 -0.26(-2.58%)
Sep 10, 2018 10.18 10.18 9.886 9.991 308,418 -0.15(-1.51%)
Sep 07, 2018 10.29 10.38 10.10 10.14 223,536 -0.18(-1.76%)
Sep 06, 2018 10.47 10.56 10.30 10.32 307,252 -0.09(-0.83%)
Sep 05, 2018 10.82 10.82 10.35 10.41 413,290 -0.38(-3.54%)
Sep 04, 2018 11.02 11.07 10.74 10.79 321,655 -0.30(-2.67%)
Aug 31, 2018 11.09 11.09 11.09 0 +0.08(+0.69%)
Aug 30, 2018 10.79 11.10 10.70 11.01 278,311 +0.19(+1.76%)
Aug 29, 2018 10.78 10.96 10.69 10.82 198,261 +0.06(+0.53%)
Aug 28, 2018 10.91 11.12 10.76 10.76 194,248 -0.14(-1.31%)
Aug 27, 2018 10.93 11.19 10.90 10.91 415,540 +0.00(+0.00%)
Aug 24, 2018 11.08 11.22 10.86 10.91 414,271 -0.17(-1.55%)
Aug 23, 2018 10.69 11.21 10.55 11.08 597,121 +0.42(+3.94%)
Aug 22, 2018 10.41 10.72 10.40 10.66 422,449 +0.27(+2.57%)
Aug 21, 2018 10.53 10.59 10.33 10.39 551,710 -0.15(-1.45%)
Aug 20, 2018 10.72 10.73 10.41 10.54 720,782 -0.17(-1.60%)
Aug 17, 2018 10.67 10.80 10.55 10.72 337,243 +0.01(+0.09%)
Aug 16, 2018 10.86 10.91 10.66 10.71 364,692 -0.11(-1.06%)
Aug 15, 2018 10.95 10.98 10.47 10.82 502,716 -0.15(-1.39%)
Aug 14, 2018 10.68 11.04 10.61 10.97 489,893 +0.32(+3.05%)
Aug 13, 2018 11.15 11.16 10.51 10.65 486,861 -0.53(-4.78%)
Aug 10, 2018 10.91 11.27 10.87 11.18 437,851 +0.19(+1.74%)
Aug 09, 2018 10.84 11.19 10.84 10.99 584,233 +0.12(+1.14%)
Aug 08, 2018 10.83 11.05 10.69 10.87 735,226 +0.07(+0.62%)
Aug 07, 2018 10.62 10.88 10.56 10.80 970,012 +0.17(+1.62%)
Aug 06, 2018 10.31 10.72 9.943 10.63 1,437,589 +0.34(+3.34%)
Aug 03, 2018 10.47 11.31 8.893 10.29 3,236,514 -3.29(-24.24%)
Aug 02, 2018 13.18 13.66 13.13 13.58 444,155 +0.33(+2.52%)
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.