Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.957 6.026 5.609 5.731 238,590 -0.23(-3.93%)
Oct 30, 2018 5.661 6.078 5.661 5.965 212,440 +0.25(+4.41%)
Oct 29, 2018 6.009 6.009 5.609 5.714 265,719 -0.17(-2.95%)
Oct 26, 2018 5.922 6.052 5.800 5.887 228,833 -0.11(-1.88%)
Oct 25, 2018 6.000 6.165 5.974 6.000 206,389 +0.00(+0.00%)
Oct 24, 2018 6.165 6.408 5.991 6.000 324,222 -0.10(-1.71%)
Oct 23, 2018 6.782 6.955 5.983 6.104 1,041,678 -0.96(-13.53%)
Oct 22, 2018 7.441 7.997 7.033 7.059 329,409 -0.53(-6.98%)
Oct 19, 2018 8.145 8.249 7.580 7.589 341,579 -0.55(-6.72%)
Oct 18, 2018 8.345 8.405 8.084 8.136 162,069 -0.32(-3.80%)
Oct 17, 2018 8.327 8.547 8.041 8.457 226,823 +0.12(+1.46%)
Oct 16, 2018 8.327 8.414 8.136 8.336 233,206 +0.02(+0.21%)
Oct 15, 2018 8.536 8.536 8.162 8.318 189,642 +0.05(+0.63%)
Oct 12, 2018 8.188 8.292 8.032 8.266 203,036 +0.35(+4.39%)
Oct 11, 2018 7.450 7.997 7.450 7.919 175,053 +0.36(+4.71%)
Oct 10, 2018 8.388 8.388 7.554 7.563 271,189 -0.87(-10.30%)
Oct 09, 2018 8.527 8.671 8.301 8.431 126,148 -0.09(-1.02%)
Oct 08, 2018 8.657 8.909 8.371 8.518 133,461 -0.15(-1.70%)
Oct 05, 2018 8.701 8.900 8.449 8.666 239,773 -0.02(-0.20%)
Oct 04, 2018 9.117 9.117 8.501 8.683 362,946 -0.51(-5.57%)
Oct 03, 2018 7.884 9.499 7.633 9.195 964,460 +1.30(+16.50%)
Oct 02, 2018 7.650 8.145 7.311 7.893 238,978 -0.23(-2.78%)
Oct 01, 2018 8.266 8.449 8.041 8.119 136,522 -0.11(-1.37%)
Sep 28, 2018 8.362 8.449 8.214 8.232 99,042 -0.18(-2.17%)
Sep 27, 2018 8.362 8.492 8.197 8.414 151,184 +0.04(+0.52%)
Sep 26, 2018 8.536 8.536 8.353 8.371 96,405 -0.14(-1.63%)
Sep 25, 2018 8.214 8.536 8.154 8.510 119,421 +0.31(+3.81%)
Sep 24, 2018 8.206 8.277 8.058 8.197 71,939 -0.08(-0.94%)
Sep 21, 2018 8.336 8.397 8.197 8.275 66,565 -0.01(-0.10%)
Sep 20, 2018 8.336 8.405 8.206 8.284 106,314 -0.03(-0.42%)
Sep 19, 2018 8.249 8.375 8.154 8.318 164,697 +0.09(+1.05%)
Sep 18, 2018 8.423 8.527 8.206 8.232 229,665 -0.18(-2.17%)
Sep 17, 2018 8.232 8.544 8.145 8.414 283,677 +0.30(+3.64%)
Sep 14, 2018 7.910 8.249 7.824 8.119 155,242 +0.24(+3.09%)
Sep 13, 2018 7.780 8.031 7.780 7.876 165,400 +0.12(+1.57%)
Sep 12, 2018 7.407 7.780 7.285 7.754 148,262 +0.36(+4.81%)
Sep 11, 2018 7.250 7.441 7.051 7.398 154,793 +0.14(+1.91%)
Sep 10, 2018 7.381 7.381 7.207 7.259 44,391 -0.10(-1.30%)
Sep 07, 2018 7.233 7.398 6.999 7.355 83,840 +0.05(+0.71%)
Sep 06, 2018 7.398 7.398 7.207 7.303 93,752 -0.06(-0.83%)
Sep 05, 2018 7.381 7.431 7.216 7.363 122,844 -0.05(-0.70%)
Sep 04, 2018 7.641 7.641 7.207 7.415 249,105 -0.25(-3.28%)
Aug 31, 2018 7.667 7.667 7.667 0 -0.04(-0.56%)
Aug 30, 2018 7.667 7.798 7.641 7.711 140,018 +0.03(+0.45%)
Aug 29, 2018 7.624 7.771 7.476 7.676 191,679 +0.10(+1.38%)
Aug 28, 2018 7.606 7.667 7.511 7.572 91,849 +0.02(+0.23%)
Aug 27, 2018 7.381 7.641 7.303 7.554 110,750 +0.19(+2.59%)
Aug 24, 2018 7.355 7.459 7.250 7.363 136,470 +0.06(+0.83%)
Aug 23, 2018 7.303 7.554 7.190 7.303 199,137 -0.07(-0.94%)
Aug 22, 2018 7.294 7.459 7.172 7.372 245,291 +0.08(+1.07%)
Aug 21, 2018 7.068 7.294 7.050 7.294 225,705 +0.23(+3.19%)
Aug 20, 2018 6.738 7.094 6.495 7.068 328,279 +0.58(+8.97%)
Aug 17, 2018 6.512 6.617 6.452 6.486 122,650 -0.07(-1.06%)
Aug 16, 2018 6.339 6.625 6.304 6.556 171,829 +0.24(+3.85%)
Aug 15, 2018 6.165 6.382 6.009 6.313 186,979 +0.10(+1.54%)
Aug 14, 2018 5.818 6.243 5.800 6.217 271,524 +0.36(+6.07%)
Aug 13, 2018 5.740 5.861 5.505 5.861 363,118 +0.03(+0.45%)
Aug 10, 2018 5.818 6.217 5.670 5.835 680,856 -1.12(-16.10%)
Aug 09, 2018 7.085 7.164 6.729 6.955 383,737 +0.01(+0.13%)
Aug 08, 2018 6.426 7.103 6.426 6.947 801,999 +0.72(+11.58%)
Aug 07, 2018 6.373 6.460 6.200 6.226 93,845 -0.12(-1.92%)
Aug 06, 2018 6.191 6.408 6.165 6.347 135,704 +0.16(+2.52%)
Aug 03, 2018 6.295 6.460 6.104 6.191 59,885 -0.06(-0.97%)
Aug 02, 2018 6.148 6.386 6.128 6.252 83,954 +0.10(+1.55%)
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.