Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.272 7.401 7.160 7.235 1,289,939 -0.04(-0.51%)
Nov 29, 2018 7.290 7.457 7.262 7.272 1,028,544 -0.01(-0.13%)
Nov 28, 2018 6.947 7.309 6.892 7.281 1,811,757 +0.35(+5.08%)
Nov 27, 2018 6.994 7.091 6.883 6.929 1,249,662 -0.11(-1.58%)
Nov 26, 2018 7.151 7.327 7.040 7.040 1,248,277 -0.06(-0.78%)
Nov 23, 2018 6.994 7.198 6.966 7.096 464,201 +0.05(+0.66%)
Nov 21, 2018 7.049 7.049 7.049 0 +0.18(+2.56%)
Nov 20, 2018 7.022 7.114 6.781 6.873 1,642,041 -0.24(-3.39%)
Nov 19, 2018 7.475 7.484 7.072 7.114 1,586,448 -0.35(-4.71%)
Nov 16, 2018 7.309 7.540 7.235 7.466 1,614,772 +0.14(+1.90%)
Nov 15, 2018 7.059 7.364 6.966 7.327 1,145,744 +0.16(+2.20%)
Nov 14, 2018 7.374 7.411 7.105 7.170 1,058,243 -0.10(-1.40%)
Nov 13, 2018 6.901 7.512 6.901 7.272 2,299,315 +0.37(+5.37%)
Nov 12, 2018 7.244 7.448 6.901 6.901 1,705,684 -0.37(-5.10%)
Nov 09, 2018 7.494 7.772 7.244 7.272 2,574,696 -0.23(-3.09%)
Nov 08, 2018 6.762 7.726 6.540 7.503 5,206,712 +0.63(+9.16%)
Nov 07, 2018 6.855 6.975 6.790 6.873 3,170,649 +0.09(+1.37%)
Nov 06, 2018 7.049 7.068 6.725 6.781 2,649,347 -0.35(-4.94%)
Nov 05, 2018 7.216 7.262 6.994 7.133 1,172,290 -0.06(-0.90%)
Nov 02, 2018 7.225 7.355 7.068 7.198 1,006,776 +0.05(+0.65%)
Nov 01, 2018 7.179 7.188 7.012 7.151 1,560,327 -0.02(-0.26%)
Oct 31, 2018 6.846 7.244 6.819 7.170 2,595,275 +0.41(+6.03%)
Oct 30, 2018 6.725 6.818 6.693 6.762 1,296,989 +0.00(+0.00%)
Oct 29, 2018 6.947 6.994 6.697 6.762 1,868,448 -0.11(-1.62%)
Oct 26, 2018 6.864 6.966 6.642 6.873 2,487,146 -0.06(-0.93%)
Oct 25, 2018 6.846 6.975 6.753 6.938 1,596,320 +0.11(+1.63%)
Oct 24, 2018 6.910 6.957 6.660 6.827 3,044,577 -0.12(-1.73%)
Oct 23, 2018 6.762 6.992 6.670 6.947 1,364,621 +0.11(+1.63%)
Oct 22, 2018 7.216 7.235 6.758 6.836 1,966,727 -0.36(-5.02%)
Oct 19, 2018 7.198 7.374 7.160 7.198 1,544,602 +0.02(+0.26%)
Oct 18, 2018 7.114 7.225 7.086 7.179 942,648 -0.02(-0.26%)
Oct 17, 2018 7.383 7.392 7.096 7.198 1,113,140 -0.22(-3.00%)
Oct 16, 2018 7.216 7.429 7.147 7.420 1,221,509 +0.27(+3.76%)
Oct 15, 2018 6.920 7.176 6.855 7.151 1,937,705 +0.19(+2.66%)
Oct 12, 2018 7.318 7.401 6.864 6.966 3,415,008 -0.23(-3.22%)
Oct 11, 2018 7.466 7.577 7.160 7.198 3,796,763 -0.34(-4.55%)
Oct 10, 2018 7.966 8.003 7.531 7.540 2,389,819 -0.45(-5.68%)
Oct 09, 2018 8.022 8.119 7.939 7.994 1,018,761 -0.01(-0.12%)
Oct 08, 2018 8.003 8.078 7.920 8.003 1,632,706 -0.05(-0.58%)
Oct 05, 2018 8.133 8.216 7.985 8.050 1,342,296 -0.09(-1.14%)
Oct 04, 2018 8.189 8.216 8.050 8.142 1,289,319 -0.02(-0.23%)
Oct 03, 2018 8.189 8.198 7.957 8.161 2,118,182 +0.06(+0.80%)
Oct 02, 2018 8.457 8.513 7.994 8.096 4,319,005 -0.43(-5.00%)
Oct 01, 2018 8.763 8.837 8.374 8.522 2,249,985 -0.18(-2.02%)
Sep 28, 2018 8.707 8.865 8.615 8.698 2,478,834 +0.00(+0.00%)
Sep 27, 2018 8.670 8.874 8.606 8.698 2,186,385 +0.01(+0.11%)
Sep 26, 2018 8.531 8.754 8.522 8.689 1,558,791 +0.14(+1.63%)
Sep 25, 2018 8.615 8.684 8.499 8.550 1,428,444 -0.03(-0.32%)
Sep 24, 2018 8.661 8.772 8.531 8.578 3,079,870 -0.10(-1.17%)
Sep 21, 2018 9.069 9.115 8.633 8.680 10,949,425 +0.42(+5.04%)
Sep 20, 2018 7.818 8.402 7.707 8.263 10,066,632 +0.51(+6.57%)
Sep 19, 2018 7.948 8.003 7.735 7.753 1,842,965 -0.20(-2.56%)
Sep 18, 2018 7.772 8.244 7.772 7.957 7,157,174 +0.18(+2.26%)
Sep 17, 2018 7.892 7.965 7.753 7.781 1,790,207 -0.12(-1.47%)
Sep 14, 2018 7.888 7.980 7.878 7.897 1,411,328 -0.03(-0.35%)
Sep 13, 2018 7.952 8.031 7.897 7.925 1,157,922 -0.02(-0.23%)
Sep 12, 2018 7.888 7.971 7.786 7.943 1,670,290 +0.08(+1.06%)
Sep 11, 2018 7.915 8.017 7.823 7.860 2,907,794 -0.11(-1.39%)
Sep 10, 2018 8.164 8.201 7.920 7.971 2,256,244 -0.15(-1.82%)
Sep 07, 2018 8.238 8.307 8.081 8.118 1,121,041 -0.15(-1.79%)
Sep 06, 2018 8.100 8.404 7.989 8.266 4,334,519 +0.18(+2.17%)
Sep 05, 2018 8.146 8.229 7.652 8.091 9,014,379 -0.39(-4.57%)
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.