Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.860 8.930 8.500 8.550 4,873,000 -0.41(-4.58%)
Nov 29, 2018 8.830 9.065 8.650 8.960 3,876,281 +0.15(+1.70%)
Nov 28, 2018 8.880 8.960 8.540 8.810 4,969,196 -0.07(-0.79%)
Nov 27, 2018 9.140 9.230 8.840 8.880 3,861,268 -0.31(-3.37%)
Nov 26, 2018 9.110 9.370 9.020 9.190 3,408,324 +0.22(+2.45%)
Nov 23, 2018 8.900 9.090 8.870 8.970 1,675,400 -0.33(-3.55%)
Nov 21, 2018 9.300 9.300 9.300 0 +0.08(+0.87%)
Nov 20, 2018 9.430 9.500 9.090 9.220 5,270,658 -0.45(-4.65%)
Nov 19, 2018 9.510 9.820 9.320 9.670 3,456,777 -0.03(-0.31%)
Nov 16, 2018 9.900 10.12 9.540 9.700 4,788,500 -0.20(-2.02%)
Nov 15, 2018 9.500 9.940 9.500 9.900 5,329,582 +0.30(+3.13%)
Nov 14, 2018 10.00 10.18 9.570 9.600 5,942,214 -0.04(-0.41%)
Nov 13, 2018 10.09 10.29 9.570 9.640 7,131,709 -0.50(-4.93%)
Nov 12, 2018 10.63 10.73 10.10 10.14 6,031,257 -0.27(-2.59%)
Nov 09, 2018 10.35 10.48 9.970 10.41 5,925,700 -0.15(-1.42%)
Nov 08, 2018 10.97 11.23 10.50 10.56 8,796,146 -0.52(-4.69%)
Nov 07, 2018 10.87 11.47 10.71 11.08 9,607,662 +0.69(+6.64%)
Nov 06, 2018 10.49 10.74 10.35 10.39 3,114,278 -0.13(-1.24%)
Nov 05, 2018 10.59 10.79 10.27 10.52 7,962,699 +0.15(+1.45%)
Nov 02, 2018 10.53 10.56 10.23 10.37 4,586,200 -0.08(-0.77%)
Nov 01, 2018 10.07 10.47 9.900 10.45 5,777,003 +0.48(+4.81%)
Oct 31, 2018 9.970 10.26 9.740 9.970 6,126,934 +0.13(+1.32%)
Oct 30, 2018 9.400 9.850 9.230 9.840 5,169,536 +0.24(+2.50%)
Oct 29, 2018 10.13 10.19 9.290 9.600 5,830,238 -0.53(-5.23%)
Oct 26, 2018 10.01 10.34 9.830 10.13 4,257,100 -0.08(-0.78%)
Oct 25, 2018 10.09 10.25 9.770 10.21 4,683,495 +0.29(+2.92%)
Oct 24, 2018 10.94 11.07 9.890 9.920 7,276,690 -0.92(-8.49%)
Oct 23, 2018 11.14 11.19 10.69 10.84 5,515,271 -0.64(-5.57%)
Oct 22, 2018 11.70 11.73 11.36 11.48 3,576,452 -0.19(-1.63%)
Oct 19, 2018 11.92 12.02 11.39 11.67 6,367,600 -0.22(-1.85%)
Oct 18, 2018 11.99 12.01 11.70 11.89 4,290,097 -0.28(-2.30%)
Oct 17, 2018 12.52 12.52 12.03 12.17 3,699,219 -0.43(-3.41%)
Oct 16, 2018 12.63 12.75 12.43 12.60 2,786,201 +0.03(+0.24%)
Oct 15, 2018 12.55 12.65 12.22 12.57 2,919,923 +0.16(+1.29%)
Oct 12, 2018 12.38 12.45 12.05 12.41 5,520,800 +0.32(+2.65%)
Oct 11, 2018 12.26 12.45 11.99 12.09 4,191,201 -0.31(-2.50%)
Oct 10, 2018 12.86 12.90 12.39 12.40 4,009,299 -0.44(-3.43%)
Oct 09, 2018 12.71 12.99 12.62 12.84 3,487,166 +0.22(+1.74%)
Oct 08, 2018 12.52 12.64 12.31 12.62 2,388,063 -0.04(-0.32%)
Oct 05, 2018 12.63 12.75 12.42 12.66 3,698,400 +0.10(+0.80%)
Oct 04, 2018 12.70 13.09 12.50 12.56 3,727,343 -0.20(-1.57%)
Oct 03, 2018 12.50 12.97 12.41 12.76 5,580,811 +0.39(+3.15%)
Oct 02, 2018 12.34 12.52 12.14 12.37 5,233,042 +0.06(+0.49%)
Oct 01, 2018 12.02 12.43 11.90 12.31 5,411,607 +0.32(+2.67%)
Sep 28, 2018 11.93 12.23 11.89 11.99 3,665,000 -0.02(-0.17%)
Sep 27, 2018 11.91 12.05 11.62 12.01 4,159,720 +0.23(+1.95%)
Sep 26, 2018 12.00 12.16 11.77 11.78 3,265,817 -0.32(-2.64%)
Sep 25, 2018 12.34 12.50 12.06 12.10 6,258,838 -0.17(-1.39%)
Sep 24, 2018 12.05 12.38 11.93 12.27 3,937,776 +0.52(+4.43%)
Sep 21, 2018 11.66 11.85 11.57 11.75 5,734,700 +0.13(+1.12%)
Sep 20, 2018 11.96 12.07 11.56 11.62 2,579,591 -0.18(-1.53%)
Sep 19, 2018 11.57 11.89 11.55 11.80 2,730,992 +0.26(+2.25%)
Sep 18, 2018 11.68 11.81 11.39 11.54 2,980,726 +0.02(+0.17%)
Sep 17, 2018 11.67 11.82 11.44 11.52 2,905,535 -0.15(-1.29%)
Sep 14, 2018 11.68 11.93 11.64 11.67 3,136,800 -0.02(-0.17%)
Sep 13, 2018 11.69 11.80 11.45 11.69 3,461,996 -0.04(-0.34%)
Sep 12, 2018 11.34 11.83 11.30 11.73 4,539,454 +0.57(+5.11%)
Sep 11, 2018 10.62 11.21 10.60 11.16 3,353,164 +0.49(+4.59%)
Sep 10, 2018 10.63 10.82 10.58 10.67 2,225,284 +0.07(+0.66%)
Sep 07, 2018 10.65 10.92 10.53 10.60 4,611,000 -0.16(-1.49%)
Sep 06, 2018 11.09 11.11 10.60 10.76 3,968,890 -0.37(-3.32%)
Sep 05, 2018 11.00 11.18 10.74 11.13 4,414,719 +0.06(+0.54%)
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.