Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.000 8.090 7.950 8.010 1,396,400 +0.00(+0.00%)
Nov 29, 2018 8.180 8.240 8.000 8.010 669,293 -0.22(-2.67%)
Nov 28, 2018 8.150 8.400 8.100 8.230 820,376 +0.14(+1.73%)
Nov 27, 2018 8.130 8.245 8.060 8.090 625,330 -0.04(-0.49%)
Nov 26, 2018 7.860 8.190 7.840 8.130 854,490 +0.33(+4.23%)
Nov 23, 2018 7.790 7.930 7.730 7.800 253,300 -0.01(-0.13%)
Nov 21, 2018 7.810 7.810 7.810 0 +0.11(+1.43%)
Nov 20, 2018 7.820 7.910 7.665 7.700 764,324 -0.19(-2.41%)
Nov 19, 2018 7.760 7.930 7.760 7.890 634,431 +0.11(+1.41%)
Nov 16, 2018 7.750 7.810 7.620 7.780 631,800 +0.01(+0.13%)
Nov 15, 2018 7.680 7.820 7.560 7.770 514,276 +0.03(+0.39%)
Nov 14, 2018 7.940 7.960 7.670 7.740 338,420 -0.12(-1.53%)
Nov 13, 2018 7.750 7.990 7.750 7.860 482,195 +0.12(+1.55%)
Nov 12, 2018 7.900 7.900 7.730 7.740 539,888 -0.15(-1.90%)
Nov 09, 2018 7.880 7.975 7.760 7.890 811,300 -0.08(-1.00%)
Nov 08, 2018 8.000 8.050 7.615 7.970 940,584 -0.06(-0.75%)
Nov 07, 2018 8.020 8.050 7.930 8.030 667,460 +0.03(+0.37%)
Nov 06, 2018 7.990 8.100 7.960 8.000 483,723 +0.01(+0.13%)
Nov 05, 2018 7.940 8.020 7.890 7.990 466,807 +0.08(+1.01%)
Nov 02, 2018 8.030 8.090 7.820 7.910 644,400 -0.05(-0.63%)
Nov 01, 2018 7.950 8.020 7.910 7.960 441,508 +0.06(+0.76%)
Oct 31, 2018 7.900 7.995 7.810 7.900 736,635 +0.11(+1.41%)
Oct 30, 2018 7.630 7.790 7.540 7.790 1,294,029 +0.20(+2.64%)
Oct 29, 2018 7.890 8.015 7.540 7.590 1,243,070 -0.19(-2.44%)
Oct 26, 2018 7.860 7.900 7.730 7.780 1,030,500 -0.15(-1.89%)
Oct 25, 2018 7.840 8.025 7.710 7.930 879,837 +0.13(+1.67%)
Oct 24, 2018 8.070 8.070 7.790 7.800 865,003 -0.28(-3.47%)
Oct 23, 2018 8.080 8.170 7.980 8.080 878,361 -0.10(-1.22%)
Oct 22, 2018 8.390 8.460 8.000 8.180 824,119 -0.17(-2.04%)
Oct 19, 2018 8.650 8.700 8.280 8.350 873,400 -0.31(-3.58%)
Oct 18, 2018 8.920 8.960 8.630 8.660 865,937 -0.27(-3.02%)
Oct 17, 2018 8.860 9.000 8.830 8.930 847,578 +0.01(+0.11%)
Oct 16, 2018 8.950 8.960 8.670 8.920 1,771,982 -0.06(-0.67%)
Oct 15, 2018 8.790 8.990 8.770 8.980 1,298,801 +0.13(+1.47%)
Oct 12, 2018 8.750 8.860 8.570 8.850 1,363,300 +0.21(+2.43%)
Oct 11, 2018 8.840 9.000 8.630 8.640 2,104,620 -0.24(-2.70%)
Oct 10, 2018 8.960 9.070 8.760 8.880 1,664,579 -0.07(-0.78%)
Oct 09, 2018 8.880 9.075 8.830 8.950 1,013,160 +0.03(+0.34%)
Oct 08, 2018 8.830 8.940 8.710 8.920 473,106 +0.09(+1.02%)
Oct 05, 2018 8.960 9.020 8.790 8.830 997,900 -0.09(-1.01%)
Oct 04, 2018 8.840 9.000 8.830 8.920 825,902 +0.02(+0.22%)
Oct 03, 2018 8.920 9.020 8.850 8.900 622,121 +0.01(+0.11%)
Oct 02, 2018 8.910 8.990 8.840 8.890 633,791 -0.02(-0.22%)
Oct 01, 2018 8.980 9.040 8.840 8.910 1,017,436 -0.04(-0.45%)
Sep 28, 2018 8.910 8.990 8.880 8.950 1,150,600 +0.03(+0.34%)
Sep 27, 2018 8.730 8.930 8.670 8.920 1,382,040 +0.21(+2.41%)
Sep 26, 2018 8.820 8.820 8.650 8.710 899,554 -0.08(-0.91%)
Sep 25, 2018 8.850 8.850 8.730 8.790 578,567 -0.03(-0.34%)
Sep 24, 2018 8.940 8.940 8.760 8.820 583,744 -0.15(-1.67%)
Sep 21, 2018 9.080 9.140 8.970 8.970 1,806,300 -0.11(-1.21%)
Sep 20, 2018 9.060 9.120 9.055 9.080 548,799 +0.07(+0.78%)
Sep 19, 2018 8.850 9.030 8.820 9.010 1,211,501 +0.14(+1.58%)
Sep 18, 2018 8.750 8.880 8.705 8.870 1,084,876 +0.18(+2.07%)
Sep 17, 2018 8.800 8.960 8.625 8.690 741,511 +0.00(+0.00%)
Sep 14, 2018 8.700 8.780 8.640 8.690 603,100 -0.01(-0.11%)
Sep 13, 2018 8.850 8.880 8.690 8.700 383,080 -0.13(-1.47%)
Sep 12, 2018 8.840 8.840 8.710 8.830 542,840 -0.04(-0.45%)
Sep 11, 2018 8.720 8.880 8.700 8.870 677,415 +0.13(+1.49%)
Sep 10, 2018 8.720 8.820 8.640 8.740 541,804 +0.06(+0.69%)
Sep 07, 2018 8.980 9.010 8.670 8.680 999,200 -0.33(-3.66%)
Sep 06, 2018 9.010 9.270 8.970 9.010 1,983,825 +0.09(+1.01%)
Sep 05, 2018 8.850 8.990 8.820 8.920 751,727 +0.10(+1.13%)
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.