Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 14.36 14.57 14.13 14.27 7,760,228 +0.09(+0.63%)
Sep 28, 2018 13.77 14.33 13.77 14.18 8,760,300 +0.30(+2.16%)
Sep 27, 2018 13.73 13.89 13.67 13.88 4,496,863 +0.36(+2.66%)
Sep 26, 2018 13.69 13.96 13.49 13.52 7,113,285 -0.40(-2.87%)
Sep 25, 2018 13.81 14.19 13.77 13.92 10,467,658 +0.26(+1.90%)
Sep 24, 2018 13.28 13.74 13.23 13.66 9,446,347 +0.69(+5.32%)
Sep 21, 2018 12.86 13.08 12.73 12.97 6,912,600 +0.20(+1.57%)
Sep 20, 2018 13.01 13.10 12.73 12.77 4,759,029 -0.12(-0.93%)
Sep 19, 2018 12.68 12.92 12.61 12.89 6,142,528 +0.21(+1.66%)
Sep 18, 2018 12.40 12.88 12.40 12.68 6,991,648 +0.46(+3.76%)
Sep 17, 2018 12.36 12.51 12.06 12.22 5,355,373 -0.06(-0.49%)
Sep 14, 2018 12.18 12.49 12.13 12.28 5,109,500 +0.11(+0.90%)
Sep 13, 2018 12.35 12.43 12.02 12.17 6,503,548 -0.31(-2.48%)
Sep 12, 2018 12.66 12.86 12.42 12.48 7,690,886 +0.01(+0.08%)
Sep 11, 2018 12.04 12.57 11.97 12.47 5,277,053 +0.39(+3.23%)
Sep 10, 2018 12.38 12.47 12.04 12.08 5,573,284 -0.20(-1.63%)
Sep 07, 2018 12.13 12.30 11.71 12.28 8,874,700 -0.08(-0.65%)
Sep 06, 2018 13.18 13.18 12.34 12.36 7,296,042 -0.89(-6.72%)
Sep 05, 2018 13.25 13.39 12.92 13.25 5,117,218 -0.13(-0.97%)
Sep 04, 2018 13.56 13.77 13.32 13.38 5,366,582 -0.08(-0.59%)
Aug 31, 2018 13.46 13.46 13.46 0 +0.06(+0.45%)
Aug 30, 2018 13.11 13.47 13.07 13.40 4,779,753 +0.21(+1.59%)
Aug 29, 2018 12.96 13.23 12.82 13.19 5,277,273 +0.36(+2.81%)
Aug 28, 2018 13.11 13.18 12.68 12.83 4,899,769 -0.31(-2.36%)
Aug 27, 2018 13.23 13.33 13.12 13.14 4,021,715 -0.07(-0.53%)
Aug 24, 2018 13.14 13.26 13.05 13.21 5,299,600 +0.28(+2.17%)
Aug 23, 2018 12.81 13.07 12.70 12.93 4,743,224 -0.01(-0.08%)
Aug 22, 2018 12.75 13.01 12.62 12.94 5,770,037 +0.52(+4.19%)
Aug 21, 2018 12.28 12.54 12.21 12.42 4,647,594 +0.30(+2.48%)
Aug 20, 2018 12.05 12.26 12.01 12.12 5,568,894 +0.04(+0.33%)
Aug 17, 2018 11.89 12.20 11.89 12.08 6,944,600 +0.25(+2.11%)
Aug 16, 2018 11.73 12.03 11.69 11.83 6,789,476 +0.17(+1.46%)
Aug 15, 2018 12.57 12.71 11.57 11.66 12,189,052 -1.09(-8.55%)
Aug 14, 2018 12.62 12.82 12.51 12.75 5,506,520 +0.34(+2.74%)
Aug 13, 2018 12.98 12.99 12.32 12.41 7,273,206 -0.63(-4.83%)
Aug 10, 2018 12.78 13.08 12.74 13.04 6,109,100 +0.24(+1.87%)
Aug 09, 2018 12.65 12.89 12.47 12.80 8,055,730 +0.17(+1.35%)
Aug 08, 2018 12.97 13.18 12.61 12.63 11,044,314 -0.47(-3.59%)
Aug 07, 2018 13.20 13.90 13.05 13.10 16,153,523 +0.50(+3.97%)
Aug 06, 2018 12.31 12.61 12.26 12.60 6,437,521 +0.34(+2.77%)
Aug 03, 2018 12.28 12.46 12.07 12.26 5,261,000 -0.08(-0.65%)
Aug 02, 2018 11.76 12.36 11.75 12.34 5,002,331 +0.45(+3.78%)
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.