Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.222 8.261 7.982 8.034 1,839,726 -0.21(-2.52%)
Dec 28, 2018 8.216 8.384 8.183 8.242 778,025 +0.07(+0.87%)
Dec 27, 2018 8.138 8.255 7.937 8.170 1,504,454 -0.01(-0.16%)
Dec 26, 2018 8.067 8.183 7.885 8.183 1,719,696 +0.16(+2.02%)
Dec 24, 2018 8.021 8.164 7.807 8.021 977,740 -0.01(-0.16%)
Dec 21, 2018 8.125 8.410 8.021 8.034 1,481,195 -0.10(-1.27%)
Dec 20, 2018 8.462 8.494 8.002 8.138 1,824,301 -0.38(-4.49%)
Dec 19, 2018 8.740 8.740 8.501 8.520 957,758 -0.10(-1.13%)
Dec 18, 2018 8.385 8.663 8.360 8.617 1,762,339 +0.14(+1.63%)
Dec 17, 2018 8.881 8.924 8.467 8.479 1,169,916 -0.44(-4.99%)
Dec 14, 2018 9.000 9.087 8.912 8.924 563,411 -0.13(-1.45%)
Dec 13, 2018 9.238 9.275 9.050 9.056 744,805 -0.16(-1.70%)
Dec 12, 2018 9.275 9.385 9.181 9.213 1,290,624 +0.01(+0.14%)
Dec 11, 2018 9.401 9.514 9.181 9.200 733,698 -0.14(-1.48%)
Dec 10, 2018 9.476 9.501 9.188 9.338 906,843 -0.09(-1.00%)
Dec 07, 2018 9.495 9.633 9.432 9.432 652,766 -0.13(-1.38%)
Dec 06, 2018 9.526 9.633 9.351 9.564 966,018 -0.14(-1.48%)
Dec 04, 2018 10.25 10.29 9.702 9.708 1,074,487 -0.63(-6.12%)
Dec 03, 2018 9.952 10.39 9.902 10.34 1,120,298 +7.05(+214.28%)
Nov 30, 2018 3.322 3.322 3.278 3.290 787,435 -0.03(-0.94%)
Nov 29, 2018 3.334 3.384 3.297 3.322 1,213,059 -0.01(-0.38%)
Nov 28, 2018 3.271 3.340 3.271 3.334 1,129,184 +0.06(+1.92%)
Nov 27, 2018 3.278 3.290 3.265 3.271 733,815 -0.01(-0.19%)
Nov 26, 2018 3.290 3.315 3.278 3.278 1,851,960 +0.00(+0.00%)
Nov 23, 2018 3.240 3.284 3.240 3.278 356,939 +0.02(+0.58%)
Nov 21, 2018 3.259 3.259 3.259 0 +0.03(+0.78%)
Nov 20, 2018 3.278 3.278 3.209 3.234 1,929,526 -0.04(-1.34%)
Nov 19, 2018 3.259 3.281 3.253 3.278 1,264,402 +0.01(+0.19%)
Nov 16, 2018 3.284 3.284 3.253 3.271 1,606,784 -0.01(-0.38%)
Nov 15, 2018 3.322 3.340 3.284 3.284 1,643,593 -0.04(-1.13%)
Nov 14, 2018 3.334 3.353 3.287 3.322 1,376,867 -0.01(-0.38%)
Nov 13, 2018 3.340 3.372 3.322 3.334 927,867 +0.00(+0.00%)
Nov 12, 2018 3.378 3.384 3.328 3.334 1,130,590 -0.04(-1.30%)
Nov 09, 2018 3.334 3.378 3.334 3.378 873,280 +0.02(+0.56%)
Nov 08, 2018 3.372 3.441 3.340 3.359 1,444,693 -0.02(-0.56%)
Nov 07, 2018 3.372 3.403 3.359 3.378 1,562,606 -0.01(-0.37%)
Nov 06, 2018 3.353 3.397 3.350 3.391 1,046,559 +0.04(+1.31%)
Nov 05, 2018 3.290 3.359 3.290 3.347 1,460,437 +0.06(+1.91%)
Nov 02, 2018 3.303 3.340 3.271 3.284 2,307,418 -0.01(-0.38%)
Nov 01, 2018 3.228 3.303 3.140 3.297 2,881,730 +0.06(+1.74%)
Oct 31, 2018 3.203 3.322 3.184 3.240 3,047,607 +0.13(+4.02%)
Oct 30, 2018 3.127 3.152 3.102 3.115 1,299,757 -0.01(-0.40%)
Oct 29, 2018 3.152 3.177 3.121 3.127 1,049,501 -0.01(-0.20%)
Oct 26, 2018 3.159 3.168 3.115 3.134 1,456,636 -0.02(-0.60%)
Oct 25, 2018 3.159 3.196 3.146 3.152 1,235,805 +0.01(+0.20%)
Oct 24, 2018 3.184 3.203 3.146 3.146 1,367,122 -0.02(-0.59%)
Oct 23, 2018 3.228 3.228 3.165 3.165 1,770,009 -0.08(-2.32%)
Oct 22, 2018 3.265 3.290 3.240 3.240 1,087,100 -0.04(-1.34%)
Oct 19, 2018 3.297 3.315 3.278 3.284 1,157,937 -0.01(-0.38%)
Oct 18, 2018 3.334 3.359 3.297 3.297 908,433 -0.04(-1.13%)
Oct 17, 2018 3.347 3.353 3.322 3.334 1,071,271 -0.01(-0.19%)
Oct 16, 2018 3.328 3.353 3.309 3.340 814,200 +0.01(+0.38%)
Oct 15, 2018 3.322 3.353 3.309 3.328 965,332 +0.01(+0.19%)
Oct 12, 2018 3.365 3.428 3.297 3.322 1,571,840 -0.02(-0.56%)
Oct 11, 2018 3.340 3.416 3.334 3.340 1,820,845 -0.05(-1.48%)
Oct 10, 2018 3.434 3.447 3.384 3.391 1,755,297 -0.05(-1.46%)
Oct 09, 2018 3.391 3.441 3.365 3.441 1,732,274 +0.06(+1.86%)
Oct 08, 2018 3.409 3.434 3.359 3.378 1,273,220 -0.04(-1.10%)
Oct 05, 2018 3.416 3.428 3.397 3.416 1,326,275 +0.01(+0.18%)
Oct 04, 2018 3.422 3.434 3.397 3.409 780,684 -0.03(-0.73%)
Oct 03, 2018 3.434 3.453 3.422 3.434 1,119,767 +0.00(+0.00%)
Oct 02, 2018 3.428 3.447 3.416 3.434 1,160,797 +0.01(+0.37%)
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.