Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.400 8.480 8.360 8.410 490,474 +0.02(+0.24%)
Oct 30, 2018 8.400 8.540 8.250 8.390 394,981 +0.01(+0.12%)
Oct 29, 2018 8.450 8.560 8.330 8.380 344,411 +0.04(+0.48%)
Oct 26, 2018 8.400 8.420 8.160 8.340 546,400 -0.14(-1.65%)
Oct 25, 2018 8.260 8.540 8.260 8.480 708,535 +0.21(+2.54%)
Oct 24, 2018 8.120 8.650 8.080 8.270 721,098 -0.06(-0.72%)
Oct 23, 2018 8.330 8.380 8.190 8.330 372,841 -0.09(-1.07%)
Oct 22, 2018 8.400 8.570 8.400 8.420 474,734 +0.02(+0.24%)
Oct 19, 2018 8.430 8.520 8.330 8.400 625,700 -0.08(-0.94%)
Oct 18, 2018 8.630 8.650 8.440 8.480 302,063 -0.14(-1.62%)
Oct 17, 2018 8.620 8.663 8.565 8.620 262,592 -0.05(-0.58%)
Oct 16, 2018 8.470 8.717 8.450 8.670 332,493 +0.17(+2.00%)
Oct 15, 2018 8.410 8.585 8.400 8.500 484,970 +0.09(+1.07%)
Oct 12, 2018 8.510 8.580 8.380 8.410 453,200 -0.05(-0.59%)
Oct 11, 2018 8.690 8.760 8.450 8.460 537,978 -0.24(-2.76%)
Oct 10, 2018 8.900 8.970 8.700 8.700 314,187 -0.19(-2.14%)
Oct 09, 2018 8.910 8.980 8.880 8.890 293,943 -0.04(-0.45%)
Oct 08, 2018 8.890 8.970 8.850 8.930 204,176 -0.03(-0.33%)
Oct 05, 2018 9.080 9.090 8.760 8.960 559,300 -0.12(-1.32%)
Oct 04, 2018 8.950 9.110 8.870 9.080 943,265 +0.26(+2.95%)
Oct 03, 2018 9.030 9.100 8.700 8.820 1,305,885 -0.21(-2.33%)
Oct 02, 2018 9.130 9.200 9.020 9.030 642,656 -0.17(-1.85%)
Oct 01, 2018 9.350 9.389 9.050 9.200 853,105 -0.14(-1.50%)
Sep 28, 2018 9.570 9.610 9.330 9.340 689,200 -0.27(-2.81%)
Sep 27, 2018 9.680 9.770 9.590 9.610 669,850 -0.44(-4.38%)
Sep 26, 2018 10.08 10.12 10.01 10.05 583,083 -0.01(-0.10%)
Sep 25, 2018 10.12 10.18 10.06 10.06 335,603 -0.06(-0.59%)
Sep 24, 2018 10.15 10.19 10.11 10.12 486,805 -0.02(-0.20%)
Sep 21, 2018 10.12 10.22 10.11 10.14 492,900 +0.02(+0.20%)
Sep 20, 2018 10.10 10.14 10.05 10.12 333,745 +0.06(+0.60%)
Sep 19, 2018 10.15 10.21 10.06 10.06 380,902 -0.08(-0.79%)
Sep 18, 2018 10.13 10.15 10.04 10.14 379,361 -0.01(-0.10%)
Sep 17, 2018 10.06 10.15 10.00 10.15 288,807 +0.12(+1.20%)
Sep 14, 2018 10.05 10.12 10.03 10.03 320,800 -0.03(-0.30%)
Sep 13, 2018 10.10 10.15 10.05 10.06 206,448 -0.01(-0.10%)
Sep 12, 2018 10.21 10.22 9.950 10.07 541,024 -0.15(-1.47%)
Sep 11, 2018 10.22 10.25 10.21 10.22 266,998 -0.02(-0.20%)
Sep 10, 2018 10.23 10.26 10.20 10.24 201,961 +0.01(+0.10%)
Sep 07, 2018 10.24 10.32 10.15 10.23 253,000 -0.03(-0.29%)
Sep 06, 2018 10.26 10.30 10.23 10.26 245,954 +0.00(+0.00%)
Sep 05, 2018 10.22 10.30 10.21 10.26 513,266 +0.04(+0.39%)
Sep 04, 2018 10.16 10.25 10.13 10.22 356,579 +0.05(+0.49%)
Aug 31, 2018 10.17 10.17 10.17 0 -0.03(-0.29%)
Aug 30, 2018 10.17 10.26 10.17 10.20 250,690 +0.02(+0.20%)
Aug 29, 2018 10.14 10.20 10.12 10.18 263,553 +0.00(+0.00%)
Aug 28, 2018 10.15 10.21 10.09 10.18 418,141 +0.05(+0.49%)
Aug 27, 2018 10.13 10.16 10.09 10.13 288,999 -0.01(-0.10%)
Aug 24, 2018 10.13 10.16 10.06 10.14 221,700 +0.00(+0.00%)
Aug 23, 2018 10.14 10.19 10.13 10.14 267,886 -0.01(-0.10%)
Aug 22, 2018 10.22 10.28 10.15 10.15 199,168 -0.09(-0.88%)
Aug 21, 2018 10.18 10.28 10.18 10.24 361,361 +0.05(+0.49%)
Aug 20, 2018 10.19 10.29 10.15 10.19 486,371 -0.01(-0.10%)
Aug 17, 2018 10.12 10.25 10.12 10.20 250,700 +0.05(+0.49%)
Aug 16, 2018 10.14 10.16 10.07 10.15 368,149 +0.03(+0.30%)
Aug 15, 2018 10.11 10.18 10.03 10.12 392,090 -0.04(-0.39%)
Aug 14, 2018 10.18 10.23 10.15 10.16 337,172 -0.02(-0.20%)
Aug 13, 2018 10.15 10.27 10.13 10.18 275,658 +0.00(+0.00%)
Aug 10, 2018 10.21 10.28 10.15 10.18 340,900 -0.05(-0.49%)
Aug 09, 2018 10.23 10.30 10.22 10.23 235,387 +0.00(+0.00%)
Aug 08, 2018 10.22 10.28 10.12 10.23 350,833 +0.02(+0.20%)
Aug 07, 2018 10.30 10.33 10.18 10.21 286,179 -0.10(-0.97%)
Aug 06, 2018 10.37 10.37 10.27 10.31 283,291 -0.08(-0.77%)
Aug 03, 2018 10.43 10.48 10.36 10.39 296,700 -0.02(-0.19%)
Aug 02, 2018 10.45 10.46 10.36 10.41 287,990 -0.07(-0.67%)
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.