Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.160 5.270 5.090 5.210 239,300 +0.06(+1.17%)
Nov 29, 2018 5.150 5.360 5.110 5.150 145,157 -0.03(-0.58%)
Nov 28, 2018 5.120 5.300 5.120 5.180 258,204 +0.11(+2.17%)
Nov 27, 2018 5.080 5.130 4.950 5.070 338,472 -0.02(-0.39%)
Nov 26, 2018 5.080 5.250 5.000 5.090 288,984 +0.07(+1.39%)
Nov 23, 2018 5.000 5.090 5.000 5.020 168,900 +0.01(+0.20%)
Nov 21, 2018 5.010 5.010 5.010 0 +0.01(+0.20%)
Nov 20, 2018 4.840 5.080 4.840 5.000 372,161 +0.00(+0.00%)
Nov 19, 2018 4.990 5.140 4.870 5.000 399,157 +0.00(+0.00%)
Nov 16, 2018 4.720 5.020 4.630 5.000 1,389,000 +0.26(+5.49%)
Nov 15, 2018 4.500 4.790 4.500 4.740 223,587 +0.20(+4.41%)
Nov 14, 2018 4.450 4.610 4.400 4.540 204,545 +0.09(+2.02%)
Nov 13, 2018 4.440 4.560 4.380 4.450 216,155 +0.03(+0.68%)
Nov 12, 2018 4.830 4.850 4.380 4.420 361,573 -0.43(-8.87%)
Nov 09, 2018 4.780 5.000 4.780 4.850 504,600 +0.04(+0.83%)
Nov 08, 2018 4.830 5.000 4.730 4.810 759,632 -0.04(-0.82%)
Nov 07, 2018 4.420 4.890 4.400 4.850 2,373,645 +0.43(+9.73%)
Nov 06, 2018 4.750 4.880 4.400 4.420 1,305,240 -0.32(-6.75%)
Nov 05, 2018 4.850 4.950 4.635 4.740 1,387,494 -0.16(-3.27%)
Nov 02, 2018 5.100 5.180 4.740 4.900 1,214,200 -0.15(-2.97%)
Nov 01, 2018 5.300 5.355 4.980 5.050 446,675 -0.28(-5.25%)
Oct 31, 2018 5.140 5.460 5.100 5.330 423,018 +0.18(+3.50%)
Oct 30, 2018 5.030 5.600 5.030 5.150 553,836 -0.07(-1.34%)
Oct 29, 2018 5.250 5.540 5.160 5.220 224,167 +0.03(+0.58%)
Oct 26, 2018 5.170 5.340 5.060 5.190 238,700 -0.07(-1.33%)
Oct 25, 2018 5.180 5.360 5.100 5.260 163,182 +0.09(+1.74%)
Oct 24, 2018 5.660 5.820 5.170 5.170 238,456 -0.48(-8.50%)
Oct 23, 2018 5.870 5.970 5.520 5.650 763,561 -0.24(-4.07%)
Oct 22, 2018 5.840 5.970 5.750 5.890 298,981 +0.05(+0.86%)
Oct 19, 2018 6.270 6.460 5.780 5.840 169,800 -0.47(-7.45%)
Oct 18, 2018 6.300 6.710 6.275 6.310 155,907 +0.00(+0.00%)
Oct 17, 2018 6.230 6.430 6.145 6.310 677,715 +0.07(+1.12%)
Oct 16, 2018 6.150 6.360 6.060 6.240 115,915 +0.13(+2.13%)
Oct 15, 2018 6.090 6.190 5.780 6.110 254,514 -0.03(-0.49%)
Oct 12, 2018 6.220 6.470 5.280 6.140 249,400 +0.02(+0.33%)
Oct 11, 2018 6.000 6.380 5.880 6.120 324,302 +0.10(+1.66%)
Oct 10, 2018 6.160 6.360 5.975 6.020 227,109 -0.14(-2.27%)
Oct 09, 2018 6.240 6.510 6.060 6.160 282,285 -0.12(-1.91%)
Oct 08, 2018 6.920 7.410 6.260 6.280 226,330 -0.65(-9.38%)
Oct 05, 2018 6.820 7.150 6.650 6.930 356,200 +0.09(+1.32%)
Oct 04, 2018 6.750 6.950 6.700 6.840 296,321 +0.09(+1.33%)
Oct 03, 2018 6.880 7.000 6.720 6.750 727,449 -0.11(-1.60%)
Oct 02, 2018 7.000 7.000 6.770 6.860 273,205 -0.14(-2.00%)
Oct 01, 2018 7.390 7.720 6.970 7.000 140,116 -0.35(-4.76%)
Sep 28, 2018 7.540 7.770 7.340 7.350 253,000 -0.25(-3.29%)
Sep 27, 2018 7.660 7.780 7.435 7.600 187,370 -0.05(-0.65%)
Sep 26, 2018 8.060 8.060 7.620 7.650 188,027 -0.41(-5.09%)
Sep 25, 2018 7.990 8.320 7.990 8.060 370,969 +0.10(+1.26%)
Sep 24, 2018 7.820 7.970 7.690 7.960 168,559 +0.11(+1.40%)
Sep 21, 2018 7.620 7.930 7.620 7.850 770,600 +0.24(+3.15%)
Sep 20, 2018 7.620 7.810 7.555 7.610 307,412 +0.02(+0.26%)
Sep 19, 2018 7.640 7.770 7.430 7.590 116,295 -0.05(-0.65%)
Sep 18, 2018 7.570 8.130 7.550 7.640 319,498 +0.10(+1.33%)
Sep 17, 2018 7.900 7.970 7.530 7.540 141,598 -0.37(-4.68%)
Sep 14, 2018 8.010 8.140 7.800 7.910 100,800 -0.11(-1.37%)
Sep 13, 2018 8.030 8.290 7.930 8.020 103,162 +0.00(+0.00%)
Sep 12, 2018 8.130 8.180 7.660 8.020 182,660 -0.13(-1.60%)
Sep 11, 2018 8.170 8.320 8.120 8.150 500,524 +0.07(+0.87%)
Sep 10, 2018 8.170 8.300 7.833 8.080 169,519 -0.06(-0.74%)
Sep 07, 2018 8.130 8.360 8.080 8.140 193,000 -0.03(-0.37%)
Sep 06, 2018 8.210 8.400 8.140 8.170 180,579 -0.03(-0.37%)
Sep 05, 2018 8.390 8.450 8.050 8.200 189,228 -0.18(-2.15%)
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.