Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.170 9.300 9.020 9.100 25,796 +0.00(+0.00%)
Jan 30, 2019 9.100 9.200 8.910 9.100 47,432 +0.06(+0.65%)
Jan 29, 2019 9.100 9.100 8.890 9.041 59,002 -0.34(-3.62%)
Jan 28, 2019 8.950 9.414 8.910 9.380 5,906 +0.34(+3.76%)
Jan 25, 2019 8.810 9.150 8.810 9.040 5,700 +0.01(+0.11%)
Jan 23, 2019 9.030 9.030 9.030 0 -0.02(-0.22%)
Jan 22, 2019 9.000 9.090 9.000 9.050 545 -0.05(-0.55%)
Jan 18, 2019 9.000 9.100 8.920 9.100 10,400 +0.15(+1.69%)
Jan 17, 2019 8.830 8.949 8.830 8.949 257 +0.00(+0.00%)
Jan 16, 2019 8.807 8.950 8.750 8.949 2,793 -0.09(-1.01%)
Jan 15, 2019 9.120 9.120 8.400 9.040 5,180 -0.04(-0.44%)
Jan 14, 2019 9.000 9.100 9.000 9.080 5,126 +0.23(+2.60%)
Jan 11, 2019 8.600 9.080 8.600 8.850 5,500 +0.09(+1.03%)
Jan 10, 2019 8.620 9.200 8.620 8.760 2,326 -0.14(-1.57%)
Jan 09, 2019 8.660 9.000 8.250 8.900 2,058 +0.19(+2.18%)
Jan 08, 2019 9.110 9.110 8.550 8.710 2,602 -0.29(-3.22%)
Jan 07, 2019 9.270 9.270 8.980 9.000 18,978 -0.05(-0.55%)
Jan 04, 2019 8.650 9.300 8.650 9.050 4,400 -0.25(-2.69%)
Jan 03, 2019 8.944 9.300 8.944 9.300 656 +0.00(+0.00%)
Jan 02, 2019 7.990 9.300 7.990 9.300 4,434 +1.42(+18.02%)
Dec 31, 2018 8.350 8.730 7.880 7.880 27,900 -0.52(-6.19%)
Dec 28, 2018 8.330 8.630 8.200 8.400 16,500 -0.01(-0.12%)
Dec 27, 2018 8.250 8.500 8.010 8.410 5,938 -0.03(-0.36%)
Dec 26, 2018 8.260 8.640 8.058 8.440 18,376 -0.12(-1.40%)
Dec 24, 2018 8.630 8.830 7.870 8.560 19,400 -0.04(-0.47%)
Dec 21, 2018 8.560 8.950 8.560 8.600 7,400 +0.09(+1.06%)
Dec 20, 2018 8.930 9.000 8.500 8.510 5,237 -0.49(-5.44%)
Dec 19, 2018 9.140 9.210 8.810 9.000 7,692 -0.23(-2.49%)
Dec 18, 2018 9.250 9.372 8.530 9.230 3,058 -0.02(-0.22%)
Dec 17, 2018 8.990 9.350 8.990 9.250 15,551 +0.15(+1.65%)
Dec 14, 2018 8.810 9.200 8.710 9.100 10,300 +0.30(+3.41%)
Dec 13, 2018 8.710 9.180 8.710 8.800 6,979 +0.15(+1.73%)
Dec 12, 2018 9.100 9.480 8.650 8.650 34,082 -0.45(-4.95%)
Dec 11, 2018 9.480 9.801 9.060 9.100 25,010 -0.33(-3.50%)
Dec 10, 2018 9.930 9.930 9.430 9.430 6,481 -0.57(-5.70%)
Dec 07, 2018 10.05 10.05 9.500 10.00 14,700 +0.26(+2.62%)
Dec 06, 2018 10.00 10.00 9.500 9.745 3,243 -0.27(-2.65%)
Dec 04, 2018 9.640 10.55 9.640 10.01 42,300 +0.46(+4.82%)
Dec 03, 2018 10.00 10.00 9.500 9.550 15,979 -0.31(-3.14%)
Nov 30, 2018 9.860 9.860 9.480 9.860 3,800 +0.06(+0.64%)
Nov 29, 2018 9.500 9.894 9.490 9.797 3,579 -0.20(-2.03%)
Nov 28, 2018 9.942 10.00 9.942 10.00 2,939 +0.46(+4.82%)
Nov 27, 2018 9.768 9.768 9.390 9.540 8,486 +0.02(+0.21%)
Nov 26, 2018 9.720 9.800 9.300 9.520 9,443 -0.10(-1.04%)
Nov 23, 2018 9.250 9.620 9.250 9.620 300 +0.40(+4.34%)
Nov 21, 2018 9.220 9.220 9.220 0 +0.02(+0.22%)
Nov 20, 2018 9.330 9.510 9.180 9.200 19,724 -0.29(-3.06%)
Nov 19, 2018 9.510 9.510 9.122 9.490 15,973 +0.09(+0.96%)
Nov 16, 2018 9.300 9.800 9.250 9.400 13,100 +0.30(+3.30%)
Nov 15, 2018 9.060 9.561 9.060 9.100 11,746 +0.00(+0.00%)
Nov 14, 2018 9.100 9.190 9.100 9.100 12,270 +0.04(+0.44%)
Nov 13, 2018 9.220 9.220 9.060 9.060 3,225 -0.06(-0.66%)
Nov 12, 2018 9.060 9.380 9.060 9.120 2,608 +0.02(+0.22%)
Nov 09, 2018 9.950 9.950 9.100 9.100 4,100 -0.15(-1.62%)
Nov 08, 2018 9.550 9.696 9.060 9.250 14,527 -0.10(-1.07%)
Nov 07, 2018 9.500 9.870 9.070 9.350 40,726 -0.14(-1.48%)
Nov 06, 2018 9.160 9.490 9.000 9.490 9,261 +0.09(+0.96%)
Nov 05, 2018 9.430 9.650 9.123 9.400 17,259 -0.10(-1.05%)
Nov 02, 2018 9.670 10.02 9.110 9.500 15,700 -0.17(-1.76%)
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.