Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.610 5.610 5.380 5.530 7,387,100 +0.07(+1.28%)
Dec 28, 2018 5.630 5.700 5.430 5.460 10,576,900 -0.11(-1.97%)
Dec 27, 2018 5.210 5.580 5.190 5.570 14,492,383 +0.19(+3.53%)
Dec 26, 2018 4.860 5.400 4.740 5.380 15,440,709 +0.64(+13.50%)
Dec 24, 2018 4.960 5.030 4.740 4.740 7,277,700 -0.29(-5.77%)
Dec 21, 2018 5.050 5.250 4.985 5.030 17,315,400 -0.09(-1.76%)
Dec 20, 2018 5.130 5.320 4.980 5.120 11,276,543 -0.16(-3.03%)
Dec 19, 2018 5.430 5.640 5.200 5.280 12,917,716 -0.14(-2.58%)
Dec 18, 2018 5.650 5.690 5.340 5.420 13,481,656 -0.27(-4.75%)
Dec 17, 2018 5.840 6.010 5.660 5.690 11,913,050 -0.20(-3.40%)
Dec 14, 2018 6.220 6.220 5.850 5.890 10,096,400 -0.41(-6.51%)
Dec 13, 2018 6.300 6.340 6.120 6.300 12,003,006 -0.03(-0.47%)
Dec 12, 2018 6.460 6.630 6.320 6.330 13,130,180 +0.01(+0.16%)
Dec 11, 2018 6.590 6.630 6.260 6.320 11,732,080 -0.13(-2.02%)
Dec 10, 2018 6.700 6.800 6.300 6.450 13,439,173 -0.44(-6.39%)
Dec 07, 2018 7.270 7.400 6.870 6.890 12,416,100 +0.03(+0.44%)
Dec 06, 2018 7.140 7.170 6.450 6.860 17,364,946 -0.54(-7.30%)
Dec 04, 2018 7.750 7.800 7.390 7.400 9,142,000 -0.35(-4.52%)
Dec 03, 2018 7.530 7.750 7.450 7.750 13,540,077 +0.61(+8.54%)
Nov 30, 2018 7.330 7.375 7.010 7.140 12,907,200 -0.37(-4.93%)
Nov 29, 2018 7.450 7.730 7.420 7.510 10,465,952 +0.12(+1.62%)
Nov 28, 2018 7.490 7.550 7.200 7.390 10,629,084 -0.09(-1.20%)
Nov 27, 2018 7.570 7.680 7.340 7.480 7,745,026 -0.12(-1.58%)
Nov 26, 2018 7.670 7.820 7.510 7.600 8,131,606 +0.11(+1.47%)
Nov 23, 2018 7.310 7.580 7.240 7.490 4,276,900 -0.25(-3.23%)
Nov 21, 2018 7.740 7.740 7.740 0 +0.40(+5.45%)
Nov 20, 2018 7.730 7.760 7.200 7.340 16,225,927 -0.71(-8.82%)
Nov 19, 2018 8.110 8.170 7.865 8.050 11,162,224 -0.24(-2.90%)
Nov 16, 2018 8.500 8.595 8.025 8.290 11,556,701 -0.20(-2.36%)
Nov 15, 2018 8.330 8.560 8.175 8.490 9,088,042 +0.22(+2.66%)
Nov 14, 2018 8.680 8.840 8.140 8.270 13,940,270 -0.05(-0.60%)
Nov 13, 2018 8.710 8.770 8.280 8.320 10,767,322 -0.45(-5.13%)
Nov 12, 2018 9.540 9.550 8.740 8.770 10,340,799 -0.59(-6.30%)
Nov 09, 2018 9.220 9.460 8.960 9.360 11,017,800 -0.21(-2.19%)
Nov 08, 2018 10.18 10.21 9.570 9.570 9,154,320 -0.69(-6.73%)
Nov 07, 2018 10.18 10.42 9.970 10.26 8,646,689 +0.38(+3.85%)
Nov 06, 2018 9.820 10.00 9.490 9.880 16,424,092 -0.33(-3.23%)
Nov 05, 2018 10.10 10.36 10.05 10.21 8,950,177 +0.34(+3.44%)
Nov 02, 2018 10.33 10.44 9.830 9.870 8,700,800 -0.47(-4.55%)
Nov 01, 2018 10.17 10.38 9.790 10.34 16,008,939 +0.28(+2.78%)
Oct 31, 2018 10.00 10.50 9.970 10.06 12,220,698 +0.25(+2.55%)
Oct 30, 2018 9.460 9.860 9.230 9.810 12,305,919 +0.12(+1.24%)
Oct 29, 2018 10.20 10.26 9.530 9.690 8,465,673 -0.51(-5.00%)
Oct 26, 2018 10.17 10.46 9.870 10.20 8,257,100 -0.24(-2.30%)
Oct 25, 2018 10.58 10.68 10.36 10.44 7,142,647 +0.05(+0.48%)
Oct 24, 2018 11.60 11.60 10.37 10.39 12,206,005 -0.99(-8.70%)
Oct 23, 2018 11.58 11.65 11.25 11.38 9,968,977 -0.63(-5.25%)
Oct 22, 2018 12.15 12.21 11.82 12.01 5,397,665 -0.22(-1.80%)
Oct 19, 2018 12.27 12.58 12.11 12.23 8,323,100 +0.07(+0.58%)
Oct 18, 2018 12.20 12.37 11.97 12.16 7,787,651 -0.31(-2.49%)
Oct 17, 2018 12.70 12.75 12.24 12.47 7,084,211 -0.27(-2.12%)
Oct 16, 2018 12.56 12.85 12.42 12.74 5,534,407 +0.25(+2.00%)
Oct 15, 2018 12.61 12.74 12.26 12.49 6,922,822 +0.10(+0.81%)
Oct 12, 2018 12.32 12.50 12.00 12.39 10,993,600 +0.42(+3.51%)
Oct 11, 2018 12.36 12.52 11.93 11.97 10,796,283 -0.61(-4.85%)
Oct 10, 2018 13.25 13.25 12.55 12.58 8,351,230 -0.65(-4.91%)
Oct 09, 2018 13.01 13.53 12.92 13.23 8,486,902 +0.33(+2.56%)
Oct 08, 2018 13.07 13.17 12.58 12.90 10,698,662 -0.44(-3.30%)
Oct 05, 2018 13.83 14.03 13.22 13.34 10,177,200 -0.49(-3.54%)
Oct 04, 2018 14.04 14.27 13.77 13.83 5,659,837 -0.39(-2.74%)
Oct 03, 2018 14.10 14.34 13.93 14.22 5,990,168 +0.09(+0.64%)
Oct 02, 2018 14.27 14.39 13.89 14.13 5,666,050 -0.14(-0.98%)
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.