Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.270 9.680 8.900 9.570 8,400 +0.48(+5.28%)
Dec 28, 2018 8.710 9.130 8.690 9.090 7,700 +0.46(+5.33%)
Dec 27, 2018 9.190 9.323 8.360 8.630 13,908 -0.62(-6.70%)
Dec 26, 2018 9.400 9.710 9.150 9.250 15,871 +0.04(+0.43%)
Dec 24, 2018 11.07 11.26 9.210 9.210 15,500 -1.81(-16.42%)
Dec 21, 2018 11.50 11.62 11.02 11.02 1,600 -0.18(-1.61%)
Dec 20, 2018 11.31 11.71 11.20 11.20 3,139 -0.01(-0.09%)
Dec 19, 2018 11.23 11.23 11.21 11.21 880 -0.02(-0.18%)
Dec 18, 2018 11.93 11.93 11.23 11.23 1,483 -0.46(-3.98%)
Dec 17, 2018 11.22 11.90 11.22 11.70 1,866 +0.18(+1.52%)
Dec 14, 2018 11.38 11.69 11.22 11.52 2,600 +0.22(+1.95%)
Dec 13, 2018 11.28 11.30 11.21 11.30 1,197 -0.17(-1.48%)
Dec 12, 2018 11.41 11.47 11.27 11.47 1,343 +0.17(+1.50%)
Dec 11, 2018 11.66 11.66 11.18 11.30 3,994 -0.34(-2.96%)
Dec 10, 2018 11.60 11.64 11.60 11.64 2,783 +0.01(+0.13%)
Dec 07, 2018 11.72 11.82 11.63 11.63 900 +0.08(+0.69%)
Dec 06, 2018 11.52 11.57 11.52 11.55 556 +0.04(+0.33%)
Dec 04, 2018 11.70 11.81 11.49 11.51 5,100 -0.19(-1.61%)
Dec 03, 2018 11.70 11.70 11.70 11.70 51 +0.00(+0.00%)
Nov 30, 2018 11.87 11.88 11.70 11.70 1,700 -0.24(-2.02%)
Nov 29, 2018 11.94 11.94 11.94 11.94 244 +0.04(+0.35%)
Nov 28, 2018 11.85 11.90 11.85 11.90 910 +0.14(+1.21%)
Nov 27, 2018 11.76 11.76 11.76 11.76 104 +0.00(+0.00%)
Nov 26, 2018 11.85 11.85 11.76 11.76 1,946 +0.11(+0.93%)
Nov 23, 2018 12.00 12.00 11.65 11.65 1,300 -0.14(-1.19%)
Nov 21, 2018 11.79 11.79 11.79 0 -0.01(-0.08%)
Nov 20, 2018 11.81 11.95 11.80 11.80 2,897 +0.16(+1.37%)
Nov 19, 2018 12.10 12.17 11.56 11.64 1,560 -0.41(-3.40%)
Nov 16, 2018 11.40 12.07 11.40 12.05 1,600 +0.57(+4.94%)
Nov 15, 2018 11.05 12.34 11.05 11.48 20,143 +0.43(+3.91%)
Nov 14, 2018 11.55 11.80 11.00 11.05 3,183 -0.66(-5.64%)
Nov 13, 2018 11.93 11.93 11.71 11.71 1,787 -0.42(-3.46%)
Nov 12, 2018 12.13 12.13 12.13 12.13 346 -0.01(-0.09%)
Nov 09, 2018 12.44 12.44 11.84 12.14 2,800 +0.14(+1.17%)
Nov 08, 2018 12.71 12.71 10.26 12.00 38,969 -2.12(-15.03%)
Nov 07, 2018 13.79 14.12 13.79 14.12 1,572 -0.10(-0.69%)
Nov 06, 2018 13.79 14.25 13.79 14.22 3,940 +0.22(+1.57%)
Nov 05, 2018 13.77 14.36 13.77 14.00 2,421 -0.13(-0.92%)
Nov 02, 2018 14.91 14.91 14.10 14.13 4,700 -0.28(-1.94%)
Nov 01, 2018 14.35 14.50 13.85 14.41 2,896 +0.02(+0.14%)
Oct 31, 2018 14.35 14.66 14.10 14.39 2,715 -0.20(-1.37%)
Oct 30, 2018 13.57 14.59 13.57 14.59 3,925 +0.57(+4.07%)
Oct 29, 2018 14.23 14.71 13.73 14.02 1,469 -0.71(-4.82%)
Oct 26, 2018 14.15 14.73 14.00 14.73 1,300 +0.27(+1.87%)
Oct 25, 2018 14.44 14.64 14.26 14.46 1,129 -0.02(-0.14%)
Oct 24, 2018 14.27 14.50 14.27 14.48 882 +0.06(+0.42%)
Oct 23, 2018 14.48 14.48 14.42 14.42 563 -0.23(-1.59%)
Oct 22, 2018 14.58 14.65 14.58 14.65 1,212 +0.11(+0.77%)
Oct 19, 2018 14.76 15.04 14.50 14.54 2,100 -0.22(-1.49%)
Oct 18, 2018 14.76 14.76 14.76 14.76 210 -0.38(-2.54%)
Oct 17, 2018 14.71 15.14 14.71 15.14 1,555 -0.01(-0.03%)
Oct 16, 2018 14.37 15.15 14.37 15.15 608 +0.45(+3.06%)
Oct 15, 2018 14.27 14.70 14.27 14.70 983 +0.33(+2.30%)
Oct 12, 2018 15.00 15.00 14.37 14.37 300 -0.27(-1.81%)
Oct 11, 2018 14.44 14.64 14.44 14.64 340 +0.06(+0.38%)
Oct 10, 2018 14.58 14.58 14.58 14.58 351 -0.37(-2.47%)
Oct 09, 2018 14.75 15.25 14.75 14.95 3,456 +0.29(+1.98%)
Oct 08, 2018 14.90 14.90 14.66 14.66 318 -0.34(-2.27%)
Oct 05, 2018 14.72 15.45 14.72 15.00 500 +0.00(+0.00%)
Oct 04, 2018 14.81 15.00 14.81 15.00 522 -0.13(-0.86%)
Oct 03, 2018 14.50 15.35 14.50 15.13 1,667 +0.13(+0.87%)
Oct 02, 2018 14.60 15.19 14.33 15.00 1,721 -0.10(-0.66%)
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.