Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.02 13.67 12.86 13.30 678,600 +0.10(+0.76%)
Nov 29, 2018 12.46 13.52 12.46 13.20 1,511,197 +0.75(+6.02%)
Nov 28, 2018 11.70 12.47 11.68 12.45 754,649 +0.75(+6.41%)
Nov 27, 2018 11.52 11.77 11.34 11.70 613,660 +0.19(+1.65%)
Nov 26, 2018 11.29 11.54 11.25 11.51 446,035 +0.33(+2.95%)
Nov 23, 2018 10.93 11.32 10.93 11.18 68,400 +0.14(+1.27%)
Nov 21, 2018 11.04 11.04 11.04 0 -0.03(-0.27%)
Nov 20, 2018 11.18 11.34 10.84 11.07 382,212 -0.15(-1.34%)
Nov 19, 2018 11.34 11.38 11.20 11.22 414,615 -0.20(-1.75%)
Nov 16, 2018 11.45 11.55 11.18 11.42 553,500 -0.12(-1.04%)
Nov 15, 2018 11.25 11.54 11.14 11.54 346,844 +0.29(+2.58%)
Nov 14, 2018 11.40 12.05 11.18 11.25 727,310 +0.24(+2.18%)
Nov 13, 2018 11.31 11.33 10.91 11.01 714,120 -0.24(-2.13%)
Nov 12, 2018 11.50 11.80 11.22 11.25 798,070 -0.26(-2.26%)
Nov 09, 2018 10.50 11.53 10.31 11.51 755,400 +0.96(+9.10%)
Nov 08, 2018 9.750 10.75 9.380 10.55 1,003,780 +0.47(+4.66%)
Nov 07, 2018 10.19 10.47 10.04 10.08 406,421 -0.09(-0.88%)
Nov 06, 2018 9.550 10.20 9.550 10.17 474,921 +0.64(+6.72%)
Nov 05, 2018 9.420 9.580 9.190 9.530 444,439 +0.14(+1.49%)
Nov 02, 2018 9.510 9.630 9.375 9.390 226,200 -0.10(-1.05%)
Nov 01, 2018 9.410 9.700 9.380 9.490 277,505 +0.08(+0.85%)
Oct 31, 2018 9.880 9.880 9.250 9.410 497,009 -0.37(-3.78%)
Oct 30, 2018 9.820 9.980 9.710 9.780 211,392 -0.05(-0.51%)
Oct 29, 2018 10.09 10.33 9.730 9.830 317,039 -0.10(-1.01%)
Oct 26, 2018 9.880 10.11 9.550 9.930 267,900 -0.06(-0.60%)
Oct 25, 2018 9.990 10.15 9.880 9.990 401,537 +0.06(+0.60%)
Oct 24, 2018 10.00 10.10 9.850 9.930 310,734 -0.07(-0.70%)
Oct 23, 2018 9.620 10.08 9.560 10.00 380,484 +0.28(+2.88%)
Oct 22, 2018 9.830 9.880 9.660 9.720 149,489 -0.09(-0.92%)
Oct 19, 2018 9.980 10.09 9.780 9.810 238,800 -0.19(-1.90%)
Oct 18, 2018 10.47 10.47 9.970 10.00 284,154 -0.49(-4.67%)
Oct 17, 2018 10.50 10.74 10.18 10.49 351,959 -0.01(-0.10%)
Oct 16, 2018 10.22 10.55 10.12 10.50 362,932 +0.36(+3.55%)
Oct 15, 2018 10.12 10.17 9.930 10.14 359,760 +0.04(+0.40%)
Oct 12, 2018 10.22 10.32 9.980 10.10 486,400 +0.03(+0.30%)
Oct 11, 2018 10.20 10.34 10.05 10.07 559,260 -0.13(-1.27%)
Oct 10, 2018 10.19 10.46 10.18 10.20 440,027 -0.02(-0.20%)
Oct 09, 2018 10.20 10.32 10.11 10.22 330,535 +0.02(+0.20%)
Oct 08, 2018 10.17 10.48 10.07 10.20 496,517 +0.01(+0.10%)
Oct 05, 2018 10.18 10.39 10.00 10.19 674,700 +0.06(+0.59%)
Oct 04, 2018 10.05 10.34 9.990 10.13 713,275 +0.02(+0.20%)
Oct 03, 2018 10.08 10.13 9.910 10.11 388,353 +0.10(+1.00%)
Oct 02, 2018 10.04 10.21 9.990 10.01 571,166 -0.05(-0.50%)
Oct 01, 2018 10.13 10.16 9.910 10.06 767,190 +0.01(+0.10%)
Sep 28, 2018 10.00 10.10 9.950 10.05 701,200 +0.05(+0.50%)
Sep 27, 2018 10.10 10.25 9.900 10.00 341,440 -0.18(-1.72%)
Sep 26, 2018 10.55 10.60 10.10 10.18 311,480 -0.42(-4.01%)
Sep 25, 2018 10.65 10.70 10.45 10.60 351,692 +0.00(+0.00%)
Sep 24, 2018 10.65 10.70 10.40 10.60 255,683 -0.05(-0.47%)
Sep 21, 2018 11.15 11.20 10.50 10.65 826,000 -0.50(-4.48%)
Sep 20, 2018 10.90 11.30 10.90 11.15 483,136 +0.25(+2.29%)
Sep 19, 2018 10.65 10.90 10.65 10.90 325,841 +0.25(+2.35%)
Sep 18, 2018 10.70 10.80 10.55 10.65 252,809 -0.05(-0.47%)
Sep 17, 2018 10.70 10.80 10.40 10.70 233,744 -0.05(-0.47%)
Sep 14, 2018 10.80 10.95 10.55 10.75 321,200 +0.00(+0.00%)
Sep 13, 2018 10.60 10.97 10.55 10.75 243,725 +0.20(+1.90%)
Sep 12, 2018 10.65 10.68 10.40 10.55 378,742 -0.10(-0.94%)
Sep 11, 2018 10.60 10.70 10.40 10.65 300,399 +0.05(+0.47%)
Sep 10, 2018 10.70 10.78 10.55 10.60 195,992 -0.05(-0.47%)
Sep 07, 2018 10.65 10.75 10.30 10.65 407,600 -0.05(-0.47%)
Sep 06, 2018 10.65 10.95 10.55 10.70 320,845 +0.00(+0.00%)
Sep 05, 2018 10.75 11.00 10.40 10.70 1,767,878 +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.