Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.07 11.25 10.97 11.00 18,048 +0.19(+1.76%)
Feb 27, 2019 10.93 11.08 10.81 10.81 7,889 -0.24(-2.17%)
Feb 26, 2019 10.97 11.62 10.75 11.05 32,561 +0.07(+0.64%)
Feb 25, 2019 10.95 11.16 10.87 10.98 20,634 +0.03(+0.27%)
Feb 22, 2019 11.00 11.17 10.95 10.95 19,700 -0.05(-0.45%)
Feb 21, 2019 11.03 11.10 10.76 11.00 27,968 +0.00(+0.00%)
Feb 20, 2019 11.17 11.17 10.95 11.00 25,163 -0.05(-0.45%)
Feb 19, 2019 11.17 11.17 11.00 11.05 35,183 +0.10(+0.91%)
Feb 15, 2019 10.96 11.08 10.92 10.95 26,600 -0.04(-0.36%)
Feb 14, 2019 10.95 11.16 10.87 10.99 26,550 +0.14(+1.29%)
Feb 13, 2019 11.29 11.50 10.85 10.85 138,339 +0.00(+0.00%)
Feb 12, 2019 10.72 10.99 10.66 10.85 37,429 +0.15(+1.40%)
Feb 11, 2019 10.57 10.86 10.42 10.70 30,169 +0.10(+0.94%)
Feb 08, 2019 10.93 10.93 10.10 10.60 25,000 -0.13(-1.21%)
Feb 07, 2019 10.76 11.19 10.73 10.73 24,987 -0.07(-0.65%)
Feb 06, 2019 10.85 11.17 10.78 10.80 21,371 -0.05(-0.46%)
Feb 05, 2019 11.10 11.17 10.79 10.85 20,221 -0.15(-1.36%)
Feb 04, 2019 11.00 11.00 10.75 11.00 36,007 +0.11(+1.01%)
Feb 01, 2019 10.88 11.00 10.73 10.89 25,600 +0.16(+1.52%)
Jan 31, 2019 10.82 10.99 10.51 10.73 32,363 -0.08(-0.77%)
Jan 30, 2019 11.14 11.39 10.80 10.81 39,259 -0.24(-2.17%)
Jan 29, 2019 11.03 11.38 10.90 11.05 59,820 +0.23(+2.13%)
Jan 28, 2019 10.00 11.30 10.00 10.82 81,694 +1.40(+14.86%)
Jan 25, 2019 9.630 9.820 9.200 9.420 10,800 +0.08(+0.89%)
Jan 24, 2019 9.200 9.524 9.200 9.336 3,435 +0.22(+2.37%)
Jan 23, 2019 9.050 9.160 9.050 9.120 7,099 +0.12(+1.33%)
Jan 22, 2019 10.00 10.00 8.820 9.000 13,376 +0.09(+1.01%)
Jan 18, 2019 8.860 9.010 8.755 8.910 6,400 +0.05(+0.56%)
Jan 17, 2019 8.730 8.860 8.600 8.860 9,552 +0.22(+2.55%)
Jan 16, 2019 8.800 8.800 8.600 8.640 5,730 -0.05(-0.58%)
Jan 15, 2019 8.690 8.978 8.690 8.690 4,779 -0.11(-1.25%)
Jan 14, 2019 8.910 8.910 8.510 8.800 7,468 -0.04(-0.45%)
Jan 11, 2019 8.750 8.840 8.600 8.840 9,600 +0.10(+1.14%)
Jan 10, 2019 8.410 8.745 8.410 8.740 6,925 +0.30(+3.62%)
Jan 09, 2019 8.360 8.450 8.260 8.435 12,457 +0.18(+2.12%)
Jan 08, 2019 8.370 8.791 8.250 8.260 20,386 -0.14(-1.67%)
Jan 07, 2019 8.660 8.976 8.400 8.400 16,153 -0.18(-2.10%)
Jan 04, 2019 8.630 8.950 8.570 8.580 19,200 +0.03(+0.35%)
Jan 03, 2019 8.900 9.186 8.515 8.550 16,359 -0.30(-3.39%)
Jan 02, 2019 8.850 9.190 8.830 8.850 18,988 -0.20(-2.21%)
Dec 31, 2018 8.920 9.220 8.530 9.050 34,100 +0.15(+1.69%)
Dec 28, 2018 9.000 9.280 8.900 8.900 18,900 -0.01(-0.11%)
Dec 27, 2018 8.960 9.360 8.910 8.910 32,569 +0.01(+0.11%)
Dec 26, 2018 9.050 9.650 8.900 8.900 29,271 -0.14(-1.55%)
Dec 24, 2018 9.010 9.110 8.880 9.040 19,700 +0.02(+0.22%)
Dec 21, 2018 9.620 9.620 9.010 9.020 11,100 -0.38(-4.04%)
Dec 20, 2018 9.751 9.751 9.320 9.400 16,615 -0.30(-3.09%)
Dec 19, 2018 9.770 9.770 9.510 9.700 11,592 -0.21(-2.12%)
Dec 18, 2018 10.08 10.08 9.810 9.910 15,192 -0.06(-0.60%)
Dec 17, 2018 10.55 10.73 9.750 9.970 31,248 -0.43(-4.13%)
Dec 14, 2018 9.920 10.50 9.900 10.40 19,200 +0.45(+4.52%)
Dec 13, 2018 9.990 10.00 9.600 9.950 3,684 +0.05(+0.51%)
Dec 12, 2018 9.780 10.36 9.750 9.900 16,882 -0.16(-1.59%)
Dec 11, 2018 10.00 10.11 9.600 10.06 90,373 +0.11(+1.11%)
Dec 10, 2018 10.18 10.18 9.840 9.950 39,829 -0.15(-1.49%)
Dec 07, 2018 10.08 10.10 9.850 10.10 11,700 +0.10(+1.00%)
Dec 06, 2018 9.990 10.04 9.850 10.00 27,734 +0.00(+0.00%)
Dec 04, 2018 10.54 10.54 9.780 10.00 38,500 -0.20(-1.96%)
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.