Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.956 9.215 8.924 9.200 13,795 +0.35(+4.00%)
Oct 30, 2018 8.759 8.846 8.759 8.846 4,834 -0.04(-0.44%)
Oct 29, 2018 8.893 8.893 8.704 8.885 5,798 +0.12(+1.35%)
Oct 26, 2018 9.050 9.302 8.767 8.767 15,134 -0.40(-4.37%)
Oct 25, 2018 9.105 9.365 8.822 9.168 14,111 +0.13(+1.48%)
Oct 24, 2018 9.530 9.530 8.877 9.035 6,671 -0.12(-1.29%)
Oct 23, 2018 8.956 9.412 8.767 9.152 6,398 -0.28(-2.92%)
Oct 22, 2018 8.740 9.616 8.740 9.428 5,467 +0.10(+1.10%)
Oct 19, 2018 9.561 9.561 9.318 9.325 9,919 -0.24(-2.55%)
Oct 18, 2018 9.381 9.569 9.381 9.569 9,033 +0.13(+1.33%)
Oct 17, 2018 9.349 9.526 9.302 9.443 15,902 +0.01(+0.08%)
Oct 16, 2018 9.357 9.436 9.357 9.436 10,441 +0.06(+0.59%)
Oct 15, 2018 9.388 9.412 9.294 9.380 10,875 +0.02(+0.17%)
Oct 12, 2018 9.550 9.577 9.164 9.365 34,465 -0.24(-2.54%)
Oct 11, 2018 9.695 9.750 9.553 9.609 7,443 -0.10(-1.05%)
Oct 10, 2018 9.711 9.844 9.711 9.711 9,546 +0.00(+0.00%)
Oct 09, 2018 9.837 9.947 9.711 9.711 11,227 -0.13(-1.28%)
Oct 08, 2018 9.860 9.931 9.829 9.837 5,620 +0.01(+0.08%)
Oct 05, 2018 9.884 9.947 9.829 9.829 5,341 -0.02(-0.24%)
Oct 04, 2018 9.915 9.915 9.852 9.852 6,121 -0.13(-1.26%)
Oct 03, 2018 10.06 10.06 9.931 9.978 13,784 -0.11(-1.09%)
Oct 02, 2018 9.994 10.14 9.994 10.09 40,746 +0.13(+1.26%)
Oct 01, 2018 10.10 10.12 9.950 9.962 12,257 -0.14(-1.40%)
Sep 28, 2018 9.789 10.10 9.671 10.10 12,717 +0.35(+3.63%)
Sep 27, 2018 9.711 9.829 9.671 9.750 10,195 -0.20(-1.98%)
Sep 26, 2018 9.962 10.03 9.947 9.947 4,551 -0.16(-1.56%)
Sep 25, 2018 10.10 10.10 9.946 10.10 6,173 +0.08(+0.78%)
Sep 24, 2018 9.947 10.18 9.947 10.03 10,265 -0.16(-1.54%)
Sep 21, 2018 9.711 10.18 9.711 10.18 68,040 +0.39(+4.02%)
Sep 20, 2018 9.648 9.829 9.475 9.789 21,504 +0.12(+1.22%)
Sep 19, 2018 9.837 10.06 9.632 9.671 13,895 -0.39(-3.91%)
Sep 18, 2018 10.46 10.46 10.03 10.06 7,951 -0.24(-2.29%)
Sep 17, 2018 10.22 10.42 10.22 10.30 17,964 +0.12(+1.16%)
Sep 14, 2018 9.907 10.22 9.907 10.18 12,463 +0.24(+2.37%)
Sep 13, 2018 10.03 10.14 9.907 9.947 9,440 -0.16(-1.56%)
Sep 12, 2018 10.34 10.34 10.03 10.10 20,310 -0.28(-2.65%)
Sep 11, 2018 10.62 10.62 10.34 10.38 13,176 -0.31(-2.94%)
Sep 10, 2018 10.77 10.77 10.62 10.69 4,942 +0.00(+0.00%)
Sep 07, 2018 10.62 10.73 10.34 10.69 12,336 +0.14(+1.30%)
Sep 06, 2018 10.24 10.56 10.24 10.56 11,883 +0.31(+3.04%)
Sep 05, 2018 10.21 10.32 10.21 10.24 4,560 +0.00(+0.00%)
Sep 04, 2018 10.32 10.36 10.24 10.24 12,456 -0.12(-1.13%)
Aug 31, 2018 10.36 10.36 10.36 0 +0.08(+0.76%)
Aug 30, 2018 10.32 10.40 10.24 10.28 20,803 +0.00(+0.00%)
Aug 29, 2018 10.21 10.32 10.21 10.28 5,552 +0.04(+0.38%)
Aug 28, 2018 10.22 10.32 10.17 10.24 4,019 +0.08(+0.77%)
Aug 27, 2018 10.17 10.24 10.17 10.17 4,989 -0.04(-0.38%)
Aug 24, 2018 10.32 10.40 10.21 10.21 5,776 -0.16(-1.50%)
Aug 23, 2018 10.28 10.36 10.24 10.36 10,587 +0.12(+1.14%)
Aug 22, 2018 10.32 10.32 10.21 10.24 14,263 +0.00(+0.00%)
Aug 21, 2018 10.21 10.32 10.13 10.24 10,912 +0.00(+0.00%)
Aug 20, 2018 10.13 10.44 10.11 10.24 28,662 +0.19(+1.94%)
Aug 17, 2018 9.699 10.13 9.664 10.05 6,803 +0.27(+2.79%)
Aug 16, 2018 9.890 9.905 9.691 9.777 10,963 -0.04(-0.40%)
Aug 15, 2018 10.13 10.13 9.699 9.816 18,604 -0.55(-5.26%)
Aug 14, 2018 10.05 10.44 10.05 10.36 2,945 +0.00(+0.00%)
Aug 13, 2018 10.36 10.50 10.21 10.36 8,378 -0.12(-1.12%)
Aug 10, 2018 10.44 10.52 10.44 10.48 1,411 -0.08(-0.74%)
Aug 09, 2018 10.52 10.56 10.44 10.56 3,599 +0.08(+0.74%)
Aug 08, 2018 10.64 10.64 10.48 10.48 2,795 +0.00(+0.00%)
Aug 07, 2018 10.63 10.71 10.44 10.48 3,554 -0.08(-0.74%)
Aug 06, 2018 10.44 10.56 10.44 10.56 2,300 +0.27(+2.65%)
Aug 03, 2018 9.660 10.32 9.387 10.28 17,585 -0.16(-1.49%)
Aug 02, 2018 10.44 10.44 10.44 10.44 1,994 +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.