Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.547 8.592 8.378 8.485 77,102,688 +0.08(+0.95%)
Oct 30, 2018 8.272 8.494 8.236 8.405 65,331,600 +0.16(+1.94%)
Oct 29, 2018 8.316 8.520 8.147 8.245 103,837,192 +0.27(+3.34%)
Oct 26, 2018 7.961 8.050 7.872 7.978 113,272,832 -0.01(-0.11%)
Oct 25, 2018 7.570 7.996 7.516 7.987 101,738,736 +0.72(+9.90%)
Oct 24, 2018 7.552 7.641 7.259 7.268 66,118,932 -0.36(-4.77%)
Oct 23, 2018 7.374 7.676 7.312 7.632 62,349,424 +0.16(+2.14%)
Oct 22, 2018 7.445 7.508 7.348 7.472 44,785,476 +0.05(+0.72%)
Oct 19, 2018 7.262 7.441 7.148 7.419 68,551,256 -0.01(-0.12%)
Oct 18, 2018 7.628 7.646 7.419 7.427 68,355,744 -0.22(-2.85%)
Oct 17, 2018 7.681 7.733 7.541 7.646 55,896,860 -0.03(-0.45%)
Oct 16, 2018 7.742 7.759 7.619 7.681 42,126,324 -0.01(-0.11%)
Oct 15, 2018 7.567 7.724 7.558 7.689 46,027,288 +0.15(+1.97%)
Oct 12, 2018 7.811 7.811 7.462 7.541 67,952,488 -0.15(-1.93%)
Oct 11, 2018 7.698 7.846 7.646 7.689 75,786,408 -0.01(-0.11%)
Oct 10, 2018 7.811 7.838 7.689 7.698 61,973,348 -0.11(-1.45%)
Oct 09, 2018 8.056 8.126 7.811 7.811 66,842,532 -0.27(-3.35%)
Oct 08, 2018 7.942 8.100 7.934 8.082 50,003,404 +0.12(+1.54%)
Oct 05, 2018 7.986 8.047 7.942 7.960 42,337,844 -0.03(-0.33%)
Oct 04, 2018 7.969 8.047 7.934 7.986 44,556,044 +0.02(+0.22%)
Oct 03, 2018 8.091 8.126 7.969 7.969 53,855,480 -0.06(-0.76%)
Oct 02, 2018 8.091 8.152 8.012 8.030 47,896,428 -0.10(-1.29%)
Oct 01, 2018 8.230 8.239 8.117 8.134 51,389,916 +0.06(+0.76%)
Sep 28, 2018 8.047 8.100 7.934 8.073 35,503,468 +0.02(+0.22%)
Sep 27, 2018 8.117 8.143 8.030 8.056 43,987,512 -0.03(-0.43%)
Sep 26, 2018 8.187 8.213 8.091 8.091 67,134,944 -0.10(-1.28%)
Sep 25, 2018 8.318 8.344 8.178 8.196 50,877,616 -0.17(-2.09%)
Sep 24, 2018 8.536 8.597 8.309 8.370 49,459,184 -0.23(-2.64%)
Sep 21, 2018 8.588 8.676 8.536 8.597 85,345,032 +0.03(+0.41%)
Sep 20, 2018 8.580 8.667 8.475 8.562 53,059,608 +0.03(+0.31%)
Sep 19, 2018 8.388 8.580 8.388 8.536 45,944,160 +0.17(+2.09%)
Sep 18, 2018 8.326 8.388 8.274 8.361 65,369,916 +0.03(+0.31%)
Sep 17, 2018 8.239 8.379 8.230 8.335 33,846,980 +0.09(+1.06%)
Sep 14, 2018 8.187 8.274 8.169 8.248 34,387,624 +0.07(+0.85%)
Sep 13, 2018 8.187 8.213 8.126 8.178 33,517,106 +0.03(+0.32%)
Sep 12, 2018 8.126 8.222 8.100 8.152 29,157,908 +0.03(+0.32%)
Sep 11, 2018 8.161 8.169 8.047 8.126 31,113,842 -0.06(-0.75%)
Sep 10, 2018 8.126 8.283 8.117 8.187 34,852,492 +0.10(+1.19%)
Sep 07, 2018 8.213 8.283 8.073 8.091 58,696,464 -0.14(-1.70%)
Sep 06, 2018 8.274 8.335 8.204 8.230 33,821,392 -0.05(-0.63%)
Sep 05, 2018 8.265 8.335 8.134 8.283 51,033,496 +0.02(+0.21%)
Sep 04, 2018 8.318 8.361 8.169 8.265 61,993,460 -0.01(-0.11%)
Aug 31, 2018 8.274 8.274 8.274 0 -0.19(-2.27%)
Aug 30, 2018 8.614 8.649 8.440 8.466 55,606,116 -0.24(-2.71%)
Aug 29, 2018 8.737 8.745 8.641 8.702 42,761,460 -0.03(-0.40%)
Aug 28, 2018 8.798 8.806 8.684 8.737 38,774,664 +0.02(+0.20%)
Aug 27, 2018 8.510 8.763 8.492 8.719 57,012,096 +0.27(+3.20%)
Aug 24, 2018 8.422 8.466 8.388 8.449 21,058,816 +0.04(+0.52%)
Aug 23, 2018 8.440 8.457 8.361 8.405 36,104,124 -0.05(-0.62%)
Aug 22, 2018 8.545 8.571 8.449 8.457 35,286,708 -0.15(-1.72%)
Aug 21, 2018 8.527 8.641 8.457 8.606 53,175,072 +0.12(+1.44%)
Aug 20, 2018 8.344 8.501 8.344 8.484 28,929,450 +0.15(+1.78%)
Aug 17, 2018 8.318 8.379 8.257 8.335 37,515,056 +0.03(+0.42%)
Aug 16, 2018 8.292 8.379 8.283 8.300 33,062,392 +0.05(+0.63%)
Aug 15, 2018 8.257 8.292 8.161 8.248 41,582,396 -0.04(-0.53%)
Aug 14, 2018 8.300 8.388 8.248 8.292 43,142,900 +0.03(+0.42%)
Aug 13, 2018 8.501 8.510 8.222 8.257 76,268,624 -0.24(-2.87%)
Aug 10, 2018 8.649 8.649 8.484 8.501 44,890,796 -0.15(-1.72%)
Aug 09, 2018 8.780 8.789 8.641 8.649 40,870,844 -0.12(-1.39%)
Aug 08, 2018 8.772 8.815 8.763 8.772 25,895,698 -0.03(-0.30%)
Aug 07, 2018 8.763 8.815 8.745 8.798 32,036,248 +0.04(+0.50%)
Aug 06, 2018 8.728 8.772 8.702 8.754 25,487,642 -0.01(-0.10%)
Aug 03, 2018 8.667 8.780 8.667 8.763 29,703,586 +0.10(+1.21%)
Aug 02, 2018 8.641 8.710 8.588 8.658 46,192,072 +0.02(+0.20%)
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.