Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.400 6.540 6.310 6.510 10,397,800 +0.11(+1.72%)
Nov 29, 2018 6.470 6.540 6.330 6.400 8,856,427 -0.11(-1.69%)
Nov 28, 2018 6.490 6.540 6.270 6.510 10,047,338 +0.11(+1.72%)
Nov 27, 2018 6.470 6.530 6.310 6.400 12,715,055 -0.10(-1.54%)
Nov 26, 2018 6.270 6.520 6.240 6.500 10,364,490 +0.30(+4.84%)
Nov 23, 2018 6.280 6.430 6.170 6.200 5,271,100 -0.15(-2.36%)
Nov 21, 2018 6.350 6.350 6.350 0 +0.26(+4.27%)
Nov 20, 2018 5.860 6.230 5.800 6.090 18,825,497 +0.04(+0.66%)
Nov 19, 2018 6.410 6.440 6.020 6.050 20,777,387 -0.44(-6.78%)
Nov 16, 2018 6.770 6.800 6.280 6.490 19,479,300 -0.33(-4.84%)
Nov 15, 2018 6.420 6.870 6.420 6.820 12,623,728 +0.34(+5.25%)
Nov 14, 2018 6.450 6.690 6.390 6.480 15,687,573 -0.23(-3.43%)
Nov 13, 2018 6.730 6.760 6.450 6.710 10,880,752 +0.06(+0.90%)
Nov 12, 2018 6.750 6.870 6.470 6.650 15,051,630 -0.14(-2.06%)
Nov 09, 2018 6.900 6.960 6.660 6.790 14,369,800 -0.23(-3.28%)
Nov 08, 2018 7.150 7.220 6.990 7.020 10,751,644 -0.18(-2.50%)
Nov 07, 2018 7.090 7.290 7.080 7.200 14,354,047 +0.11(+1.55%)
Nov 06, 2018 6.860 7.200 6.850 7.090 15,548,500 +0.19(+2.75%)
Nov 05, 2018 6.900 6.940 6.700 6.900 14,668,348 +0.08(+1.17%)
Nov 02, 2018 7.100 7.180 6.660 6.820 26,902,700 -0.38(-5.28%)
Nov 01, 2018 6.600 7.290 6.460 7.200 31,634,187 +0.59(+8.93%)
Oct 31, 2018 6.570 6.650 6.450 6.610 27,679,419 +0.18(+2.80%)
Oct 30, 2018 5.930 6.540 5.910 6.430 35,873,903 +0.44(+7.35%)
Oct 29, 2018 6.350 6.590 5.890 5.990 32,088,704 -0.29(-4.62%)
Oct 26, 2018 6.130 6.280 5.770 6.280 79,790,700 -0.71(-10.16%)
Oct 25, 2018 6.710 7.090 6.690 6.990 44,032,619 +0.40(+6.07%)
Oct 24, 2018 6.840 6.990 6.590 6.590 22,121,736 -0.23(-3.37%)
Oct 23, 2018 6.840 6.930 6.680 6.820 24,663,730 -0.02(-0.29%)
Oct 22, 2018 6.850 6.980 6.720 6.840 12,645,600 +0.03(+0.44%)
Oct 19, 2018 6.890 6.970 6.670 6.810 19,113,700 +0.00(+0.00%)
Oct 18, 2018 6.960 7.020 6.760 6.810 16,939,821 -0.25(-3.54%)
Oct 17, 2018 7.190 7.320 6.930 7.060 20,940,459 -0.19(-2.62%)
Oct 16, 2018 7.410 7.470 7.050 7.250 28,694,909 -0.15(-2.03%)
Oct 15, 2018 7.190 7.460 7.120 7.400 22,046,553 +0.22(+3.06%)
Oct 12, 2018 7.180 7.390 7.050 7.180 36,249,400 +0.37(+5.43%)
Oct 11, 2018 6.490 7.000 6.460 6.810 31,152,147 +0.22(+3.34%)
Oct 10, 2018 7.000 7.020 6.590 6.590 38,890,094 -0.41(-5.86%)
Oct 09, 2018 7.240 7.400 6.840 7.000 41,245,787 -0.48(-6.42%)
Oct 08, 2018 7.700 7.700 7.260 7.480 27,835,234 -0.29(-3.73%)
Oct 05, 2018 7.990 8.040 7.600 7.770 31,032,300 -0.03(-0.38%)
Oct 04, 2018 7.950 7.990 7.560 7.800 36,910,966 -0.43(-5.22%)
Oct 03, 2018 8.170 8.330 8.130 8.230 14,934,745 +0.05(+0.61%)
Oct 02, 2018 8.320 8.360 8.010 8.180 25,420,991 -0.18(-2.15%)
Oct 01, 2018 8.500 8.570 8.230 8.360 23,018,562 -0.12(-1.42%)
Sep 28, 2018 8.750 8.780 8.400 8.480 31,800,400 -0.32(-3.64%)
Sep 27, 2018 9.020 9.060 8.770 8.800 18,033,261 -0.19(-2.11%)
Sep 26, 2018 9.090 9.110 8.880 8.990 21,156,423 -0.06(-0.66%)
Sep 25, 2018 9.190 9.420 9.030 9.050 37,241,672 +0.10(+1.12%)
Sep 24, 2018 9.050 9.410 8.860 8.950 34,730,178 -0.19(-2.08%)
Sep 21, 2018 9.180 9.310 9.010 9.140 51,966,500 -0.07(-0.76%)
Sep 20, 2018 9.030 9.240 8.670 9.210 26,541,491 +0.05(+0.55%)
Sep 19, 2018 9.080 9.210 9.020 9.160 33,328,803 +0.03(+0.33%)
Sep 18, 2018 9.150 9.380 9.080 9.130 18,030,694 -0.05(-0.54%)
Sep 17, 2018 9.280 9.370 9.090 9.180 22,137,522 -0.11(-1.18%)
Sep 14, 2018 9.450 9.835 9.260 9.290 30,549,900 -0.06(-0.64%)
Sep 13, 2018 9.170 9.420 9.100 9.350 24,767,878 +0.15(+1.63%)
Sep 12, 2018 9.290 9.430 8.900 9.200 51,943,559 -0.69(-6.98%)
Sep 11, 2018 9.850 10.15 9.850 9.890 31,642,050 +0.15(+1.54%)
Sep 10, 2018 9.780 9.900 9.550 9.740 29,025,100 -0.19(-1.91%)
Sep 07, 2018 9.750 10.19 9.630 9.930 26,510,800 +0.13(+1.33%)
Sep 06, 2018 10.11 10.18 9.620 9.800 33,112,137 -0.31(-3.07%)
Sep 05, 2018 10.50 10.51 10.06 10.11 24,699,950 -0.48(-4.53%)
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.