Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.066 6.419 6.042 6.353 2,928,778 +0.36(+6.03%)
Oct 30, 2018 5.959 6.041 5.931 5.992 1,463,658 +0.00(+0.00%)
Oct 29, 2018 6.156 6.197 5.935 5.992 2,108,551 -0.10(-1.62%)
Oct 26, 2018 6.082 6.173 5.885 6.091 2,806,754 -0.06(-0.93%)
Oct 25, 2018 6.066 6.181 5.984 6.148 1,801,454 +0.10(+1.63%)
Oct 24, 2018 6.123 6.165 5.902 6.050 3,435,817 -0.11(-1.73%)
Oct 23, 2018 5.992 6.196 5.910 6.156 1,539,981 +0.10(+1.63%)
Oct 22, 2018 6.394 6.411 5.988 6.058 2,219,459 -0.32(-5.02%)
Oct 19, 2018 6.378 6.534 6.345 6.378 1,743,089 +0.02(+0.26%)
Oct 18, 2018 6.304 6.403 6.279 6.362 1,063,783 -0.02(-0.26%)
Oct 17, 2018 6.542 6.550 6.288 6.378 1,256,183 -0.20(-3.00%)
Oct 16, 2018 6.394 6.583 6.333 6.575 1,378,478 +0.24(+3.76%)
Oct 15, 2018 6.132 6.359 6.074 6.337 2,186,707 +0.16(+2.66%)
Oct 12, 2018 6.485 6.559 6.082 6.173 3,853,850 -0.21(-3.22%)
Oct 11, 2018 6.616 6.714 6.345 6.378 4,284,662 -0.30(-4.55%)
Oct 10, 2018 7.059 7.092 6.673 6.682 2,696,920 -0.40(-5.68%)
Oct 09, 2018 7.108 7.195 7.035 7.084 1,149,676 -0.01(-0.12%)
Oct 08, 2018 7.092 7.158 7.018 7.092 1,842,515 -0.04(-0.58%)
Oct 05, 2018 7.207 7.281 7.076 7.133 1,514,787 -0.08(-1.14%)
Oct 04, 2018 7.256 7.281 7.133 7.215 1,455,002 -0.02(-0.23%)
Oct 03, 2018 7.256 7.264 7.051 7.232 2,390,376 +0.06(+0.80%)
Oct 02, 2018 7.494 7.544 7.084 7.174 4,874,014 -0.38(-5.00%)
Oct 01, 2018 7.765 7.831 7.420 7.552 2,539,116 -0.16(-2.02%)
Sep 28, 2018 7.716 7.855 7.634 7.708 2,797,373 +0.00(+0.00%)
Sep 27, 2018 7.683 7.864 7.626 7.708 2,467,344 +0.01(+0.11%)
Sep 26, 2018 7.560 7.757 7.552 7.699 1,759,102 +0.12(+1.63%)
Sep 25, 2018 7.634 7.695 7.531 7.576 1,612,004 -0.02(-0.32%)
Sep 24, 2018 7.675 7.773 7.560 7.601 3,475,646 -0.09(-1.17%)
Sep 21, 2018 8.036 8.077 7.650 7.691 12,356,469 +0.37(+5.04%)
Sep 20, 2018 6.928 7.445 6.829 7.322 11,360,234 +0.45(+6.57%)
Sep 19, 2018 7.043 7.092 6.854 6.870 2,079,794 -0.18(-2.56%)
Sep 18, 2018 6.887 7.305 6.887 7.051 8,076,900 +0.16(+2.26%)
Sep 17, 2018 6.994 7.058 6.870 6.895 2,020,256 -0.10(-1.47%)
Sep 14, 2018 6.989 7.071 6.981 6.998 1,592,689 -0.02(-0.35%)
Sep 13, 2018 7.047 7.116 6.998 7.022 1,306,719 -0.02(-0.23%)
Sep 12, 2018 6.989 7.063 6.900 7.039 1,884,929 +0.07(+1.06%)
Sep 11, 2018 7.014 7.104 6.932 6.965 3,281,456 -0.10(-1.39%)
Sep 10, 2018 7.235 7.267 7.018 7.063 2,546,180 -0.13(-1.82%)
Sep 07, 2018 7.300 7.361 7.161 7.194 1,265,099 -0.13(-1.79%)
Sep 06, 2018 7.178 7.447 7.079 7.325 4,891,520 +0.16(+2.17%)
Sep 05, 2018 7.218 7.292 6.781 7.169 10,172,759 -0.34(-4.57%)
Sep 04, 2018 7.325 7.562 7.218 7.513 2,106,058 +0.20(+2.68%)
Aug 31, 2018 7.316 7.316 7.316 0 +0.02(+0.22%)
Aug 30, 2018 7.562 7.619 7.227 7.300 3,777,597 -0.26(-3.46%)
Aug 29, 2018 7.578 7.635 7.329 7.562 3,816,493 +0.03(+0.43%)
Aug 28, 2018 7.398 7.844 7.357 7.529 5,710,050 +0.14(+1.88%)
Aug 27, 2018 7.398 7.406 7.316 7.390 2,270,542 +0.02(+0.33%)
Aug 24, 2018 7.374 7.464 7.316 7.366 1,381,187 +0.02(+0.22%)
Aug 23, 2018 7.423 7.464 7.276 7.349 3,998,031 -0.07(-0.99%)
Aug 22, 2018 7.472 7.480 7.202 7.423 3,047,488 -0.05(-0.66%)
Aug 21, 2018 7.161 7.537 7.120 7.472 4,341,426 +0.37(+5.18%)
Aug 20, 2018 7.153 7.210 7.055 7.104 2,272,515 -0.02(-0.23%)
Aug 17, 2018 7.137 7.169 7.030 7.120 1,684,067 -0.01(-0.11%)
Aug 16, 2018 7.186 7.231 6.985 7.128 2,907,880 -0.01(-0.11%)
Aug 15, 2018 7.251 7.276 7.120 7.137 2,442,313 -0.14(-1.91%)
Aug 14, 2018 7.521 7.529 7.243 7.276 3,805,991 -0.20(-2.73%)
Aug 13, 2018 7.267 7.545 7.267 7.480 3,661,212 +0.20(+2.81%)
Aug 10, 2018 7.120 7.480 6.989 7.276 6,029,222 +0.35(+5.08%)
Aug 09, 2018 7.300 7.627 6.875 6.924 8,368,418 -0.83(-10.65%)
Aug 08, 2018 7.529 7.782 7.472 7.750 7,127,552 +0.27(+3.61%)
Aug 07, 2018 7.423 7.562 7.382 7.480 3,489,627 +0.14(+1.89%)
Aug 06, 2018 7.292 7.390 7.235 7.341 1,792,220 +0.06(+0.79%)
Aug 03, 2018 7.063 7.312 7.063 7.284 2,207,379 +0.24(+3.36%)
Aug 02, 2018 7.259 7.284 6.998 7.047 2,923,907 -0.27(-3.69%)
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.