Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.11 11.11 10.53 10.64 37,172 -0.47(-4.21%)
Nov 29, 2018 11.21 11.31 10.90 11.11 14,163 -0.21(-1.83%)
Nov 28, 2018 11.00 11.47 10.79 11.31 39,007 +0.36(+3.32%)
Nov 27, 2018 11.52 11.52 10.85 10.95 26,628 -0.47(-4.09%)
Nov 26, 2018 11.83 11.94 11.21 11.42 18,595 -0.31(-2.66%)
Nov 23, 2018 11.88 11.94 11.42 11.73 25,629 -0.42(-3.42%)
Nov 21, 2018 12.14 12.14 12.14 0 +0.99(+8.84%)
Nov 20, 2018 11.00 11.26 10.64 11.16 44,421 +0.10(+0.94%)
Nov 19, 2018 10.95 11.42 10.79 11.05 17,510 +0.10(+0.95%)
Nov 16, 2018 11.16 11.16 10.64 10.95 38,810 -0.21(-1.86%)
Nov 15, 2018 10.95 11.42 10.90 11.16 26,627 +0.10(+0.94%)
Nov 14, 2018 10.95 11.21 10.79 11.05 42,558 +0.16(+1.43%)
Nov 13, 2018 11.05 11.42 10.85 10.90 25,686 -0.10(-0.94%)
Nov 12, 2018 11.16 11.31 10.79 11.00 34,594 +0.10(+0.95%)
Nov 09, 2018 11.73 11.73 10.74 10.90 49,409 -0.16(-1.41%)
Nov 08, 2018 11.21 11.36 10.69 11.05 45,958 -0.21(-1.84%)
Nov 07, 2018 11.16 11.57 11.00 11.26 19,566 +0.10(+0.93%)
Nov 06, 2018 12.51 12.61 11.00 11.16 43,810 -1.25(-10.04%)
Nov 05, 2018 12.45 12.92 12.19 12.40 38,339 +0.16(+1.27%)
Nov 02, 2018 11.78 12.40 11.78 12.25 32,567 +0.57(+4.89%)
Nov 01, 2018 10.85 12.14 10.69 11.68 44,666 +0.88(+8.17%)
Oct 31, 2018 11.00 11.21 10.74 10.79 34,207 +0.00(+0.00%)
Oct 30, 2018 11.26 11.42 10.69 10.79 74,000 -0.52(-4.59%)
Oct 29, 2018 11.83 12.04 11.00 11.31 35,954 -0.31(-2.68%)
Oct 26, 2018 10.85 11.83 10.74 11.62 54,574 +0.62(+5.66%)
Oct 25, 2018 11.05 11.18 10.79 11.00 37,564 +0.05(+0.47%)
Oct 24, 2018 10.95 11.11 10.63 10.95 39,386 +0.05(+0.48%)
Oct 23, 2018 11.11 11.11 10.74 10.90 31,050 -0.26(-2.33%)
Oct 22, 2018 11.11 11.21 10.74 11.16 20,353 +0.21(+1.90%)
Oct 19, 2018 10.90 11.21 10.64 10.95 37,018 +0.05(+0.48%)
Oct 18, 2018 11.05 11.18 10.69 10.90 66,033 -0.16(-1.41%)
Oct 17, 2018 11.83 11.94 10.95 11.05 26,102 -0.78(-6.58%)
Oct 16, 2018 11.11 11.94 10.79 11.83 40,490 +0.78(+7.04%)
Oct 15, 2018 11.05 11.26 10.69 11.05 32,698 +0.05(+0.47%)
Oct 12, 2018 11.11 11.57 10.74 11.00 30,196 +0.10(+0.95%)
Oct 11, 2018 10.53 11.42 10.43 10.90 43,016 +0.26(+2.44%)
Oct 10, 2018 10.48 10.92 10.12 10.64 66,465 +0.00(+0.00%)
Oct 09, 2018 11.47 11.68 10.48 10.64 50,614 -0.99(-8.48%)
Oct 08, 2018 11.68 11.78 11.21 11.62 53,751 +0.05(+0.45%)
Oct 05, 2018 12.30 12.45 11.52 11.57 35,727 -0.73(-5.91%)
Oct 04, 2018 12.45 12.82 12.30 12.30 41,612 -0.10(-0.84%)
Oct 03, 2018 12.51 12.82 12.25 12.40 48,430 -0.05(-0.42%)
Oct 02, 2018 12.19 12.92 12.19 12.45 61,966 +0.31(+2.56%)
Oct 01, 2018 12.25 12.49 11.96 12.14 47,803 +0.31(+2.63%)
Sep 28, 2018 12.51 12.66 11.47 11.83 89,530 -0.67(-5.39%)
Sep 27, 2018 13.13 13.39 12.35 12.51 83,818 -0.62(-4.74%)
Sep 26, 2018 13.70 13.91 13.03 13.13 31,530 -0.05(-0.39%)
Sep 25, 2018 14.22 14.58 12.19 13.18 70,915 -1.04(-7.30%)
Sep 24, 2018 14.89 15.05 14.22 14.22 28,265 -0.57(-3.86%)
Sep 21, 2018 16.09 16.40 14.53 14.79 64,344 -1.40(-8.65%)
Sep 20, 2018 15.88 16.35 15.78 16.19 20,329 +0.47(+2.97%)
Sep 19, 2018 15.36 16.09 15.36 15.72 20,824 +0.31(+2.02%)
Sep 18, 2018 15.62 16.09 15.15 15.41 32,393 -0.31(-1.98%)
Sep 17, 2018 16.66 16.97 15.57 15.72 24,145 -0.93(-5.61%)
Sep 14, 2018 16.24 16.87 16.24 16.66 15,108 +0.36(+2.23%)
Sep 13, 2018 16.61 16.61 15.67 16.29 41,055 -0.26(-1.57%)
Sep 12, 2018 16.87 17.18 16.45 16.55 28,544 -0.16(-0.93%)
Sep 11, 2018 16.87 17.12 15.93 16.71 32,987 -0.16(-0.92%)
Sep 10, 2018 16.92 17.27 16.61 16.87 24,212 +0.10(+0.62%)
Sep 07, 2018 16.87 17.18 16.61 16.76 12,506 -0.16(-0.92%)
Sep 06, 2018 17.80 18.27 16.87 16.92 21,543 -0.88(-4.96%)
Sep 05, 2018 18.06 18.18 17.38 17.80 9,604 -0.31(-1.72%)
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.