Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.770 6.770 6.770 6.770 100 -0.03(-0.44%)
Dec 28, 2018 7.140 7.140 6.610 6.800 21,300 -0.14(-2.02%)
Dec 27, 2018 6.413 7.260 6.413 6.940 18,868 +1.40(+25.27%)
Dec 26, 2018 5.550 5.550 5.530 5.540 8,366 -0.50(-8.28%)
Dec 24, 2018 6.080 6.080 6.040 6.040 700 +0.08(+1.34%)
Dec 21, 2018 6.420 6.420 5.450 5.960 19,400 -0.20(-3.25%)
Dec 20, 2018 6.650 6.770 6.140 6.160 3,300 -1.10(-15.15%)
Dec 19, 2018 7.200 7.260 6.740 7.260 4,611 +0.51(+7.56%)
Dec 18, 2018 7.420 7.420 6.750 6.750 3,519 -0.62(-8.46%)
Dec 17, 2018 7.194 7.374 7.194 7.374 530 +0.44(+6.41%)
Dec 14, 2018 7.000 7.000 6.930 6.930 200 -0.49(-6.60%)
Dec 12, 2018 7.420 7.420 7.420 0 +0.42(+6.00%)
Dec 11, 2018 6.850 7.000 6.720 7.000 6,200 +0.12(+1.74%)
Dec 10, 2018 6.880 6.880 6.880 6.880 103 -0.12(-1.71%)
Dec 07, 2018 7.390 7.390 6.980 7.000 6,300 -0.39(-5.28%)
Dec 06, 2018 7.417 7.417 7.380 7.390 900 -0.33(-4.27%)
Dec 04, 2018 7.720 7.720 7.720 0 +0.00(+0.00%)
Dec 03, 2018 7.500 7.720 7.500 7.720 5,100 -0.04(-0.52%)
Nov 30, 2018 7.710 7.760 7.710 7.760 1,200 +0.20(+2.62%)
Nov 29, 2018 7.562 7.562 7.562 7.562 385 +0.36(+5.02%)
Nov 28, 2018 7.410 7.410 7.190 7.200 3,351 +0.06(+0.82%)
Nov 27, 2018 7.330 7.340 7.141 7.141 4,603 +0.14(+2.02%)
Nov 26, 2018 7.330 7.370 7.000 7.000 6,321 -0.22(-3.05%)
Nov 23, 2018 7.120 7.220 7.120 7.220 200 +0.65(+9.89%)
Nov 20, 2018 6.570 6.570 6.570 0 -0.56(-7.85%)
Nov 19, 2018 7.830 7.830 7.125 7.130 2,281 -0.50(-6.55%)
Nov 16, 2018 7.630 7.630 7.630 7.630 100 +0.31(+4.23%)
Nov 15, 2018 7.450 7.450 7.260 7.320 517 -0.72(-8.96%)
Nov 14, 2018 8.350 8.350 8.010 8.040 1,717 +0.16(+2.03%)
Nov 13, 2018 8.230 8.300 7.870 7.880 4,456 +0.62(+8.54%)
Nov 12, 2018 7.260 7.260 7.260 7.260 175 -0.45(-5.84%)
Nov 09, 2018 8.010 8.380 7.710 7.710 1,700 -0.39(-4.81%)
Nov 08, 2018 8.150 8.150 8.100 8.100 1,350 +0.28(+3.58%)
Nov 07, 2018 8.210 8.210 7.820 7.820 1,022 -0.06(-0.76%)
Nov 06, 2018 8.100 8.160 7.880 7.880 2,050 +0.05(+0.64%)
Nov 05, 2018 8.150 8.234 7.830 7.830 4,485 +0.42(+5.67%)
Nov 02, 2018 7.550 7.560 7.410 7.410 5,100 -0.17(-2.29%)
Nov 01, 2018 7.470 7.584 7.470 7.584 999 +0.53(+7.57%)
Oct 31, 2018 7.100 7.215 7.050 7.050 1,013 -0.04(-0.56%)
Oct 30, 2018 7.240 7.260 7.090 7.090 2,505 +0.09(+1.29%)
Oct 29, 2018 7.280 7.650 7.000 7.000 2,862 -0.23(-3.18%)
Oct 26, 2018 7.260 7.260 7.000 7.230 10,800 -0.89(-10.96%)
Oct 25, 2018 7.490 8.465 7.460 8.120 12,444 +1.49(+22.47%)
Oct 24, 2018 7.286 7.327 6.630 6.630 960 -0.45(-6.36%)
Oct 23, 2018 7.080 7.080 7.080 7.080 221 -0.66(-8.53%)
Oct 22, 2018 7.821 7.821 7.740 7.740 270 -0.06(-0.77%)
Oct 19, 2018 8.000 8.000 7.800 7.800 1,200 -0.05(-0.64%)
Oct 18, 2018 7.850 7.850 7.850 7.850 429 +0.05(+0.64%)
Oct 17, 2018 8.140 8.140 7.800 7.800 202 -0.05(-0.64%)
Oct 16, 2018 8.171 8.171 7.850 7.850 603 -0.33(-4.03%)
Oct 15, 2018 8.180 8.180 8.180 180 +0.00(+0.00%)
Oct 12, 2018 8.180 8.180 8.180 157 +0.00(+0.00%)
Oct 11, 2018 8.180 8.180 8.180 8.180 152 -0.07(-0.85%)
Oct 10, 2018 8.611 8.637 8.250 8.250 2,500 -0.25(-2.94%)
Oct 09, 2018 8.700 8.700 8.500 8.500 300 -0.73(-7.86%)
Oct 03, 2018 9.226 9.226 9.226 0 +0.33(+3.66%)
Oct 02, 2018 8.900 8.900 8.900 8.900 102 -0.02(-0.22%)
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.