Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.721 7.773 7.660 7.773 24,356 +0.10(+1.36%)
Nov 29, 2018 7.660 7.747 7.660 7.668 37,963 +0.00(+0.00%)
Nov 28, 2018 7.694 7.721 7.660 7.668 27,922 +0.02(+0.23%)
Nov 27, 2018 7.721 7.764 7.634 7.651 63,546 -0.08(-1.01%)
Nov 26, 2018 7.782 7.816 7.729 7.729 64,582 -0.09(-1.11%)
Nov 23, 2018 7.808 7.816 7.755 7.816 22,862 +0.05(+0.67%)
Nov 21, 2018 7.764 7.764 7.764 0 -0.03(-0.45%)
Nov 20, 2018 7.790 7.834 7.773 7.799 39,066 +0.01(+0.11%)
Nov 19, 2018 7.825 7.857 7.790 7.790 20,511 -0.02(-0.22%)
Nov 16, 2018 7.825 7.869 7.808 7.808 11,144 -0.03(-0.33%)
Nov 15, 2018 7.799 7.850 7.799 7.834 10,266 -0.04(-0.55%)
Nov 14, 2018 7.903 7.903 7.834 7.877 13,153 +0.00(+0.00%)
Nov 13, 2018 7.912 7.912 7.825 7.877 19,981 -0.03(-0.33%)
Nov 12, 2018 7.886 7.903 7.842 7.903 17,819 +0.03(+0.44%)
Nov 09, 2018 7.869 7.895 7.860 7.869 6,089 -0.02(-0.22%)
Nov 08, 2018 7.825 7.921 7.825 7.886 15,791 +0.04(+0.50%)
Nov 07, 2018 7.808 7.851 7.808 7.847 11,157 +0.03(+0.39%)
Nov 06, 2018 7.799 7.851 7.799 7.816 14,117 +0.01(+0.11%)
Nov 05, 2018 7.834 7.834 7.790 7.808 7,003 -0.03(-0.33%)
Nov 02, 2018 7.851 7.851 7.790 7.834 26,883 -0.04(-0.55%)
Nov 01, 2018 7.869 8.017 7.816 7.877 39,345 +0.00(+0.00%)
Oct 31, 2018 7.886 7.990 7.842 7.877 34,648 -0.01(-0.11%)
Oct 30, 2018 7.990 8.008 7.886 7.886 14,927 -0.10(-1.20%)
Oct 29, 2018 7.982 8.008 7.957 7.982 16,018 +0.05(+0.66%)
Oct 26, 2018 7.947 7.964 7.921 7.930 54,456 -0.03(-0.33%)
Oct 25, 2018 8.008 8.051 7.947 7.956 38,504 -0.08(-0.97%)
Oct 24, 2018 7.964 8.069 7.964 8.034 37,319 -0.02(-0.22%)
Oct 23, 2018 7.966 8.094 7.940 8.051 43,239 +0.09(+1.08%)
Oct 22, 2018 8.049 8.049 7.957 7.966 13,406 -0.01(-0.11%)
Oct 19, 2018 8.051 8.051 7.974 7.974 13,192 -0.06(-0.75%)
Oct 18, 2018 8.034 8.060 8.000 8.034 10,540 -0.03(-0.32%)
Oct 17, 2018 8.034 8.120 8.028 8.060 13,511 +0.03(+0.32%)
Oct 16, 2018 7.957 8.068 7.957 8.034 24,009 +0.05(+0.64%)
Oct 15, 2018 7.983 8.043 7.931 7.983 38,494 -0.07(-0.85%)
Oct 12, 2018 8.017 8.060 8.017 8.051 21,949 +0.06(+0.75%)
Oct 11, 2018 8.009 8.092 7.983 7.991 46,251 +0.00(+0.00%)
Oct 10, 2018 8.060 8.120 7.991 7.991 537,741 -0.08(-0.96%)
Oct 09, 2018 8.060 8.111 8.060 8.069 6,432 +0.01(+0.11%)
Oct 08, 2018 8.060 8.106 8.060 8.060 9,034 -0.01(-0.11%)
Oct 05, 2018 8.137 8.137 8.026 8.069 87,562 +0.02(+0.21%)
Oct 04, 2018 8.051 8.154 8.051 8.051 15,446 -0.03(-0.32%)
Oct 03, 2018 8.154 8.163 8.077 8.077 20,849 -0.10(-1.26%)
Oct 02, 2018 8.206 8.223 8.154 8.180 24,658 -0.03(-0.31%)
Oct 01, 2018 8.300 8.334 8.206 8.206 23,103 -0.06(-0.73%)
Sep 28, 2018 8.231 8.308 8.231 8.265 34,207 -0.03(-0.41%)
Sep 27, 2018 8.317 8.403 8.188 8.300 38,292 -0.03(-0.31%)
Sep 26, 2018 8.274 8.437 8.274 8.325 14,925 +0.00(+0.00%)
Sep 25, 2018 8.325 8.437 8.325 8.325 16,563 +0.00(+0.00%)
Sep 24, 2018 8.377 8.411 8.325 8.325 20,140 -0.03(-0.31%)
Sep 21, 2018 8.317 8.360 8.317 8.351 16,345 +0.03(+0.31%)
Sep 20, 2018 8.368 8.390 8.325 8.325 14,933 -0.02(-0.21%)
Sep 19, 2018 8.454 8.454 8.325 8.343 22,045 -0.11(-1.32%)
Sep 18, 2018 8.094 8.471 8.094 8.454 65,402 +0.44(+5.45%)
Sep 17, 2018 8.009 8.044 8.009 8.017 8,003 +0.01(+0.11%)
Sep 14, 2018 8.086 8.086 8.009 8.009 11,908 -0.08(-0.95%)
Sep 13, 2018 8.086 8.094 8.026 8.086 25,922 +0.05(+0.64%)
Sep 12, 2018 8.009 8.051 8.009 8.034 10,596 +0.04(+0.54%)
Sep 11, 2018 7.974 8.017 7.970 7.991 14,906 +0.03(+0.32%)
Sep 10, 2018 7.955 8.038 7.949 7.966 50,785 +0.03(+0.32%)
Sep 07, 2018 7.991 7.991 7.940 7.940 50,085 -0.04(-0.54%)
Sep 06, 2018 7.974 8.000 7.966 7.983 10,714 +0.01(+0.11%)
Sep 05, 2018 7.991 8.009 7.974 7.974 12,290 -0.02(-0.27%)
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.