Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.340 7.410 7.260 7.300 280,478 -0.04(-0.54%)
Oct 30, 2018 7.110 7.360 7.070 7.340 210,336 +0.23(+3.23%)
Oct 29, 2018 7.190 7.250 7.020 7.110 124,499 +0.02(+0.28%)
Oct 26, 2018 7.130 7.200 6.980 7.090 184,500 -0.12(-1.66%)
Oct 25, 2018 7.110 7.250 7.090 7.210 173,104 +0.16(+2.27%)
Oct 24, 2018 7.260 7.420 7.030 7.050 306,254 -0.25(-3.42%)
Oct 23, 2018 7.210 7.400 7.110 7.300 125,939 -0.01(-0.14%)
Oct 22, 2018 7.300 7.440 7.240 7.310 136,744 +0.01(+0.14%)
Oct 19, 2018 7.360 7.450 7.265 7.300 174,800 -0.07(-0.95%)
Oct 18, 2018 7.440 7.590 7.280 7.370 97,206 -0.08(-1.07%)
Oct 17, 2018 7.440 7.530 7.300 7.450 226,036 -0.01(-0.13%)
Oct 16, 2018 7.280 7.475 7.250 7.460 157,809 +0.20(+2.75%)
Oct 15, 2018 7.190 7.340 7.120 7.260 92,895 +0.07(+0.97%)
Oct 12, 2018 7.300 7.300 7.100 7.190 205,600 +0.01(+0.14%)
Oct 11, 2018 7.200 7.300 7.115 7.180 159,040 -0.05(-0.69%)
Oct 10, 2018 7.340 7.430 7.230 7.230 152,573 -0.13(-1.77%)
Oct 09, 2018 7.360 7.500 7.300 7.360 129,501 -0.07(-0.94%)
Oct 08, 2018 7.490 7.500 7.400 7.430 89,194 -0.06(-0.80%)
Oct 05, 2018 7.620 7.720 7.400 7.490 168,500 -0.16(-2.09%)
Oct 04, 2018 7.790 7.840 7.630 7.650 159,058 -0.19(-2.42%)
Oct 03, 2018 7.840 7.920 7.760 7.840 218,815 +0.04(+0.51%)
Oct 02, 2018 7.980 8.020 7.690 7.800 249,213 -0.20(-2.50%)
Oct 01, 2018 8.100 8.155 7.979 8.000 123,529 -0.10(-1.23%)
Sep 28, 2018 8.000 8.160 8.000 8.100 175,200 +0.05(+0.62%)
Sep 27, 2018 7.950 8.100 7.950 8.050 95,622 +0.10(+1.26%)
Sep 26, 2018 8.150 8.150 7.900 7.950 91,009 -0.20(-2.45%)
Sep 25, 2018 8.100 8.250 8.100 8.150 128,744 +0.05(+0.62%)
Sep 24, 2018 8.100 8.200 8.050 8.100 196,975 -0.05(-0.61%)
Sep 21, 2018 8.100 8.250 8.100 8.150 251,000 +0.00(+0.00%)
Sep 20, 2018 8.200 8.250 8.150 8.150 187,604 -0.05(-0.61%)
Sep 19, 2018 8.350 8.350 8.200 8.200 130,179 -0.10(-1.20%)
Sep 18, 2018 8.450 8.500 8.300 8.300 273,160 -0.15(-1.78%)
Sep 17, 2018 8.400 8.550 8.300 8.450 191,104 +0.00(+0.00%)
Sep 14, 2018 8.950 9.000 8.400 8.450 159,900 -0.45(-5.06%)
Sep 13, 2018 8.900 9.050 8.850 8.900 433,558 +0.00(+0.00%)
Sep 12, 2018 8.500 8.900 8.450 8.900 594,770 +0.40(+4.71%)
Sep 11, 2018 8.200 8.550 8.150 8.500 323,932 +0.25(+3.03%)
Sep 10, 2018 8.300 8.400 8.200 8.250 111,060 +0.00(+0.00%)
Sep 07, 2018 7.950 8.300 7.900 8.250 342,700 +0.30(+3.77%)
Sep 06, 2018 8.000 8.000 7.900 7.950 184,340 +0.00(+0.00%)
Sep 05, 2018 7.900 8.000 7.800 7.950 197,359 +0.00(+0.00%)
Sep 04, 2018 7.750 7.950 7.650 7.950 213,393 +0.15(+1.92%)
Aug 31, 2018 7.800 7.800 7.800 0 +0.10(+1.30%)
Aug 30, 2018 7.700 7.800 7.600 7.700 161,179 +0.00(+0.00%)
Aug 29, 2018 7.600 7.700 7.600 7.700 104,566 +0.05(+0.65%)
Aug 28, 2018 7.650 7.700 7.500 7.650 130,235 +0.05(+0.66%)
Aug 27, 2018 7.600 7.650 7.525 7.600 187,593 +0.00(+0.00%)
Aug 24, 2018 7.550 7.650 7.500 7.600 131,900 +0.05(+0.66%)
Aug 23, 2018 7.450 7.550 7.425 7.550 98,357 +0.00(+0.00%)
Aug 22, 2018 7.300 7.550 7.297 7.550 203,133 +0.20(+2.72%)
Aug 21, 2018 7.200 7.400 7.100 7.350 410,097 +0.35(+5.00%)
Aug 20, 2018 6.950 7.000 6.950 7.000 124,938 +0.10(+1.45%)
Aug 17, 2018 7.000 7.150 6.800 6.900 300,700 +0.05(+0.73%)
Aug 16, 2018 6.950 7.000 6.800 6.850 293,478 -0.10(-1.44%)
Aug 15, 2018 7.150 7.200 6.950 6.950 216,306 -0.20(-2.80%)
Aug 14, 2018 7.000 7.150 6.975 7.150 282,458 +0.20(+2.88%)
Aug 13, 2018 6.850 7.025 6.750 6.950 347,706 +0.10(+1.46%)
Aug 10, 2018 6.750 6.900 6.750 6.850 222,200 +0.00(+0.00%)
Aug 09, 2018 6.750 7.000 6.650 6.850 260,685 +0.15(+2.24%)
Aug 08, 2018 7.050 7.050 6.200 6.700 488,965 -0.20(-2.90%)
Aug 07, 2018 6.950 7.025 6.850 6.900 242,250 +0.00(+0.00%)
Aug 06, 2018 6.950 7.000 6.850 6.900 152,116 -0.05(-0.72%)
Aug 03, 2018 6.950 7.000 6.775 6.950 249,700 -0.05(-0.71%)
Aug 02, 2018 7.000 7.075 6.900 7.000 144,707 +0.00(+0.00%)
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.