Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.054 8.114 7.925 7.925 2,020 +0.03(+0.37%)
Jan 30, 2019 8.084 8.084 7.758 7.896 11,182 -0.20(-2.45%)
Jan 29, 2019 7.965 8.094 7.945 8.094 6,902 +0.09(+1.06%)
Jan 28, 2019 8.084 8.084 8.001 8.009 4,364 +0.08(+0.97%)
Jan 25, 2019 7.960 7.985 7.760 7.932 7,680 -0.16(-2.00%)
Jan 24, 2019 8.195 8.195 8.084 8.094 6,786 -0.01(-0.12%)
Jan 23, 2019 8.054 8.361 8.034 8.104 9,385 -0.11(-1.33%)
Jan 22, 2019 8.044 8.312 7.994 8.213 24,048 +0.35(+4.40%)
Jan 18, 2019 8.321 8.321 7.866 7.866 10,106 -0.43(-5.13%)
Jan 17, 2019 8.519 8.661 8.292 8.292 9,734 -0.21(-2.44%)
Jan 16, 2019 8.678 8.707 8.302 8.500 16,626 -0.47(-5.29%)
Jan 15, 2019 9.608 9.608 8.974 8.974 32,835 -0.33(-3.58%)
Jan 14, 2019 9.984 9.984 9.202 9.308 23,605 -0.18(-1.91%)
Jan 11, 2019 9.786 9.796 9.440 9.489 6,670 -0.03(-0.30%)
Jan 10, 2019 9.835 9.835 9.459 9.517 11,160 -0.07(-0.74%)
Jan 09, 2019 9.529 9.676 9.459 9.588 6,783 -0.18(-1.88%)
Jan 08, 2019 9.271 10.04 9.271 9.772 28,096 +0.11(+1.17%)
Jan 07, 2019 9.687 9.934 9.478 9.659 32,289 -0.05(-0.50%)
Jan 04, 2019 10.54 10.54 9.667 9.707 22,840 -1.24(-11.30%)
Jan 03, 2019 10.63 10.94 10.50 10.94 18,592 +0.74(+7.29%)
Jan 02, 2019 10.91 11.02 10.12 10.20 10,144 -0.36(-3.39%)
Dec 31, 2018 10.45 10.67 10.31 10.56 22,032 -0.20(-1.84%)
Dec 28, 2018 10.57 10.80 10.40 10.76 18,595 +0.02(+0.18%)
Dec 27, 2018 11.60 11.87 10.74 10.74 31,133 -0.66(-5.82%)
Dec 26, 2018 12.82 13.42 11.29 11.40 61,199 -1.35(-10.62%)
Dec 24, 2018 12.50 13.03 12.22 12.75 57,399 +0.60(+4.96%)
Dec 21, 2018 11.85 12.18 10.99 12.15 40,999 +0.67(+5.80%)
Dec 20, 2018 11.85 11.85 11.06 11.48 21,721 +0.25(+2.25%)
Dec 19, 2018 11.36 11.36 10.19 11.23 26,026 +0.57(+5.38%)
Dec 18, 2018 10.67 10.87 10.07 10.66 37,915 -0.01(-0.06%)
Dec 17, 2018 10.87 10.95 10.05 10.66 23,459 +0.38(+3.66%)
Dec 14, 2018 10.87 10.87 9.833 10.29 16,096 +0.30(+3.02%)
Dec 13, 2018 9.641 9.987 9.641 9.987 10,163 +0.26(+2.64%)
Dec 12, 2018 10.08 10.19 9.530 9.730 11,587 -0.24(-2.38%)
Dec 11, 2018 9.345 10.06 9.115 9.967 28,395 +0.45(+4.78%)
Dec 10, 2018 9.384 10.06 9.217 9.513 44,719 +0.26(+2.77%)
Dec 07, 2018 8.535 9.266 8.535 9.256 14,780 +0.57(+6.60%)
Dec 06, 2018 9.147 9.305 8.673 8.683 37,211 +0.15(+1.74%)
Dec 04, 2018 7.902 8.535 7.902 8.535 9,617 +1.04(+13.83%)
Dec 03, 2018 7.142 7.725 7.142 7.497 16,437 -0.05(-0.65%)
Nov 30, 2018 7.547 7.547 7.547 7.547 202 -0.00(-0.00%)
Nov 29, 2018 7.606 7.707 7.547 7.547 1,282 -0.03(-0.42%)
Nov 28, 2018 7.626 7.636 7.578 7.579 6,913 -0.44(-5.51%)
Nov 27, 2018 8.021 8.021 8.021 8.021 583 -0.03(-0.37%)
Nov 26, 2018 8.337 8.337 7.883 8.051 1,112 -0.41(-4.90%)
Nov 23, 2018 8.495 8.505 8.446 8.466 6,377 +0.40(+4.90%)
Nov 21, 2018 8.070 8.070 8.070 0 -0.09(-1.13%)
Nov 20, 2018 7.972 8.317 7.972 8.163 5,664 +0.33(+4.19%)
Nov 19, 2018 7.706 7.840 7.706 7.834 363 +0.11(+1.42%)
Nov 16, 2018 7.942 7.942 7.725 7.725 13,565 -0.10(-1.26%)
Nov 15, 2018 8.278 8.278 7.823 7.823 7,062 -0.26(-3.18%)
Nov 14, 2018 7.636 8.377 7.636 8.080 27,638 +0.32(+4.11%)
Nov 13, 2018 7.804 7.817 7.648 7.761 4,407 -0.04(-0.47%)
Nov 12, 2018 7.458 7.880 7.458 7.798 7,093 +0.34(+4.57%)
Nov 09, 2018 7.231 7.507 7.231 7.458 5,972 +0.18(+2.51%)
Nov 08, 2018 7.438 7.438 7.162 7.275 148,250 -0.10(-1.41%)
Nov 07, 2018 7.428 7.675 7.379 7.379 2,451 -0.37(-4.72%)
Nov 06, 2018 7.685 7.829 7.685 7.744 2,131 -0.03(-0.38%)
Nov 05, 2018 7.804 7.893 7.705 7.774 3,574 -0.44(-5.41%)
Nov 02, 2018 8.703 8.703 7.873 8.219 19,437 +0.09(+1.10%)
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.