Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.03 10.12 9.850 9.890 934,092 -0.19(-1.88%)
Feb 27, 2019 10.02 10.11 9.890 10.08 716,493 -0.03(-0.30%)
Feb 26, 2019 10.11 10.19 9.695 10.11 1,721,312 +0.00(+0.00%)
Feb 25, 2019 10.13 10.19 9.910 10.11 1,929,199 +0.12(+1.20%)
Feb 22, 2019 9.780 10.00 9.170 9.990 1,938,800 +0.36(+3.74%)
Feb 21, 2019 9.790 9.790 9.440 9.630 2,045,550 -0.09(-0.93%)
Feb 20, 2019 9.730 9.780 9.530 9.720 1,612,031 +0.06(+0.62%)
Feb 19, 2019 9.550 9.670 9.540 9.660 910,385 +0.06(+0.63%)
Feb 15, 2019 9.450 9.700 9.400 9.600 1,284,900 +0.29(+3.11%)
Feb 14, 2019 9.110 9.340 8.980 9.310 838,349 +0.19(+2.08%)
Feb 13, 2019 9.250 9.290 8.980 9.120 549,068 -0.06(-0.65%)
Feb 12, 2019 9.010 9.290 8.941 9.180 970,664 +0.23(+2.57%)
Feb 11, 2019 8.860 9.200 8.850 8.950 817,823 +0.15(+1.70%)
Feb 08, 2019 8.420 8.840 8.330 8.800 784,600 +0.29(+3.41%)
Feb 07, 2019 8.430 8.530 8.310 8.510 624,313 -0.01(-0.12%)
Feb 06, 2019 8.620 8.630 8.400 8.520 651,996 -0.10(-1.16%)
Feb 05, 2019 8.540 8.745 8.490 8.620 835,938 +0.15(+1.77%)
Feb 04, 2019 8.340 8.480 8.200 8.470 694,265 +0.18(+2.17%)
Feb 01, 2019 8.100 8.310 7.950 8.290 966,000 +0.17(+2.09%)
Jan 31, 2019 7.990 8.200 7.950 8.120 805,239 +0.16(+2.01%)
Jan 30, 2019 7.870 7.975 7.770 7.960 385,688 +0.10(+1.27%)
Jan 29, 2019 7.700 7.950 7.583 7.860 573,106 +0.22(+2.88%)
Jan 28, 2019 7.880 7.980 7.600 7.640 785,534 -0.34(-4.26%)
Jan 25, 2019 8.100 8.150 7.930 7.980 827,300 -0.08(-0.99%)
Jan 24, 2019 8.260 8.310 8.030 8.060 742,175 -0.18(-2.18%)
Jan 23, 2019 8.170 8.355 8.095 8.240 571,853 +0.08(+0.98%)
Jan 22, 2019 8.330 8.340 8.070 8.160 842,655 -0.15(-1.81%)
Jan 18, 2019 8.190 8.390 8.120 8.310 663,500 +0.15(+1.84%)
Jan 17, 2019 8.140 8.210 7.940 8.160 505,784 -0.01(-0.12%)
Jan 16, 2019 8.300 8.460 8.110 8.170 562,657 -0.13(-1.57%)
Jan 15, 2019 8.300 8.350 8.140 8.300 511,594 +0.06(+0.73%)
Jan 14, 2019 8.320 8.340 8.190 8.240 501,132 -0.16(-1.90%)
Jan 11, 2019 8.500 8.570 8.230 8.400 511,400 -0.16(-1.87%)
Jan 10, 2019 8.690 8.790 8.480 8.560 661,068 -0.22(-2.51%)
Jan 09, 2019 8.630 8.825 8.370 8.780 1,729,598 +0.19(+2.21%)
Jan 08, 2019 8.850 8.970 8.370 8.590 785,200 -0.20(-2.28%)
Jan 07, 2019 8.030 8.900 8.030 8.790 1,696,638 +0.82(+10.29%)
Jan 04, 2019 7.650 8.000 7.600 7.970 1,136,300 +0.45(+5.98%)
Jan 03, 2019 7.800 7.860 7.460 7.520 735,436 -0.37(-4.69%)
Jan 02, 2019 7.850 8.070 7.570 7.890 842,210 -0.06(-0.75%)
Dec 31, 2018 7.960 8.125 7.810 7.950 751,200 +0.06(+0.76%)
Dec 28, 2018 8.180 8.230 7.750 7.890 893,900 -0.29(-3.55%)
Dec 27, 2018 7.990 8.190 7.580 8.180 1,137,542 +0.06(+0.74%)
Dec 26, 2018 7.600 8.170 7.100 8.120 1,160,591 +0.57(+7.55%)
Dec 24, 2018 7.670 7.920 7.420 7.550 535,800 -0.13(-1.69%)
Dec 21, 2018 8.040 8.120 7.640 7.680 1,886,900 -0.37(-4.60%)
Dec 20, 2018 8.090 8.140 7.740 8.050 694,344 -0.03(-0.37%)
Dec 19, 2018 8.150 8.340 8.000 8.080 586,272 -0.05(-0.62%)
Dec 18, 2018 8.440 8.510 7.910 8.130 655,782 -0.20(-2.40%)
Dec 17, 2018 8.450 8.560 8.230 8.330 938,452 -0.19(-2.23%)
Dec 14, 2018 8.750 8.870 8.420 8.520 613,000 -0.30(-3.40%)
Dec 13, 2018 8.860 8.990 8.810 8.820 371,344 +0.02(+0.23%)
Dec 12, 2018 9.100 9.140 8.790 8.800 729,190 -0.16(-1.79%)
Dec 11, 2018 9.120 9.170 8.820 8.960 334,826 -0.03(-0.33%)
Dec 10, 2018 8.870 9.050 8.740 8.990 605,647 +0.29(+3.33%)
Dec 07, 2018 8.990 9.100 8.605 8.700 465,400 -0.32(-3.55%)
Dec 06, 2018 8.800 9.020 8.730 9.020 596,308 +0.10(+1.12%)
Dec 04, 2018 9.300 9.400 8.840 8.920 568,700 -0.42(-4.50%)
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.