Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.680 8.680 8.480 8.560 8,378 -0.08(-0.95%)
Feb 27, 2019 8.810 8.950 8.460 8.643 55,661 -0.65(-7.01%)
Feb 26, 2019 9.390 9.470 9.189 9.294 10,424 -0.12(-1.23%)
Feb 25, 2019 9.070 9.500 9.010 9.410 37,486 +0.79(+9.16%)
Feb 22, 2019 8.460 8.620 8.360 8.620 18,400 -0.14(-1.55%)
Feb 21, 2019 8.630 8.800 8.630 8.756 27,686 +0.12(+1.34%)
Feb 20, 2019 9.100 9.110 8.479 8.639 78,401 -0.31(-3.47%)
Feb 19, 2019 9.220 9.290 8.940 8.950 311,929 -0.14(-1.53%)
Feb 15, 2019 9.321 9.390 9.065 9.089 19,900 -0.62(-6.40%)
Feb 14, 2019 10.25 10.42 9.710 9.710 143,405 -0.31(-3.09%)
Feb 13, 2019 10.09 10.10 9.710 10.02 161,150 -0.52(-4.93%)
Feb 12, 2019 10.10 10.58 10.07 10.54 39,566 -0.47(-4.24%)
Feb 11, 2019 11.46 11.66 11.00 11.01 24,045 +0.18(+1.63%)
Feb 08, 2019 10.78 10.94 10.63 10.83 70,000 -0.02(-0.20%)
Feb 07, 2019 10.29 11.17 10.29 10.85 6,869 +0.74(+7.30%)
Feb 06, 2019 10.55 10.63 9.980 10.11 34,990 -0.17(-1.61%)
Feb 05, 2019 10.30 10.35 9.870 10.28 15,344 +0.57(+5.84%)
Feb 04, 2019 9.980 10.44 9.690 9.713 22,721 +0.31(+3.33%)
Feb 01, 2019 10.10 10.10 9.220 9.400 28,900 -0.75(-7.36%)
Jan 31, 2019 9.750 10.34 9.440 10.15 23,967 +0.14(+1.36%)
Jan 30, 2019 10.13 10.26 9.670 10.01 69,767 -0.67(-6.27%)
Jan 29, 2019 10.83 10.83 10.33 10.68 42,187 -0.68(-5.96%)
Jan 28, 2019 11.39 11.75 11.33 11.36 30,392 +0.81(+7.64%)
Jan 25, 2019 10.63 10.77 10.39 10.55 6,000 -0.22(-2.08%)
Jan 24, 2019 11.06 11.15 10.62 10.77 37,556 -0.36(-3.20%)
Jan 23, 2019 10.90 11.53 10.84 11.13 39,625 +0.22(+2.04%)
Jan 22, 2019 10.99 11.41 10.85 10.91 24,473 +0.54(+5.18%)
Jan 18, 2019 11.03 11.10 10.26 10.37 33,400 -0.95(-8.39%)
Jan 17, 2019 11.66 11.91 11.11 11.32 16,888 +0.12(+1.06%)
Jan 16, 2019 11.50 11.88 11.20 11.20 13,800 -0.19(-1.64%)
Jan 15, 2019 11.85 11.85 11.26 11.39 22,594 -1.10(-8.82%)
Jan 14, 2019 12.22 12.63 11.71 12.49 36,076 +0.72(+6.12%)
Jan 11, 2019 11.58 12.01 11.41 11.77 34,200 +0.55(+4.91%)
Jan 10, 2019 11.84 11.85 11.11 11.22 18,057 -0.18(-1.55%)
Jan 09, 2019 12.32 12.70 11.20 11.40 183,451 -2.08(-15.42%)
Jan 08, 2019 13.62 14.08 13.19 13.47 20,663 -0.93(-6.43%)
Jan 07, 2019 14.42 14.56 13.37 14.40 49,232 -0.40(-2.71%)
Jan 04, 2019 14.84 15.22 13.88 14.80 24,900 -1.14(-7.14%)
Jan 03, 2019 15.66 17.25 15.66 15.94 41,573 -0.49(-2.96%)
Jan 02, 2019 18.75 19.00 15.12 16.42 66,123 -0.90(-5.17%)
Dec 31, 2018 17.63 18.37 17.16 17.32 12,100 -0.83(-4.57%)
Dec 28, 2018 18.36 19.01 17.50 18.15 28,900 +0.59(+3.36%)
Dec 27, 2018 17.83 19.01 17.56 17.56 78,123 +1.34(+8.26%)
Dec 26, 2018 21.15 21.15 16.18 16.22 67,758 -4.93(-23.31%)
Dec 24, 2018 19.94 21.15 19.81 21.15 29,300 +1.71(+8.80%)
Dec 21, 2018 19.19 19.62 18.43 19.44 101,800 +0.89(+4.80%)
Dec 20, 2018 18.05 18.87 17.50 18.55 68,038 +1.36(+7.89%)
Dec 19, 2018 17.53 17.78 16.39 17.19 39,109 -1.12(-6.11%)
Dec 18, 2018 16.25 18.83 15.99 18.31 88,191 +2.65(+16.94%)
Dec 17, 2018 14.05 15.75 14.05 15.66 65,975 +1.45(+10.20%)
Dec 14, 2018 13.36 14.29 13.36 14.21 46,700 +1.34(+10.42%)
Dec 13, 2018 14.58 14.58 12.82 12.87 18,531 -1.55(-10.76%)
Dec 12, 2018 13.41 14.42 13.30 14.42 18,108 +0.50(+3.59%)
Dec 11, 2018 13.54 14.02 13.36 13.92 11,110 -0.76(-5.18%)
Dec 10, 2018 14.10 14.89 13.87 14.68 10,148 +1.28(+9.55%)
Dec 07, 2018 12.43 13.50 12.00 13.40 31,400 -0.68(-4.82%)
Dec 06, 2018 14.39 15.16 13.92 14.08 42,439 +0.83(+6.26%)
Dec 04, 2018 13.06 13.31 12.86 13.25 16,900 +0.14(+1.07%)
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.