Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.357 9.429 9.077 9.309 3,815,039 -0.13(-1.35%)
Jan 30, 2019 9.397 9.493 9.361 9.437 4,133,616 +0.06(+0.68%)
Jan 29, 2019 9.381 9.453 9.349 9.373 3,944,859 -0.01(-0.09%)
Jan 28, 2019 9.205 9.409 9.205 9.381 3,541,183 +0.14(+1.56%)
Jan 25, 2019 9.213 9.297 9.117 9.237 2,289,347 +0.10(+1.05%)
Jan 24, 2019 9.165 9.317 9.021 9.141 3,189,380 -0.10(-1.12%)
Jan 23, 2019 9.197 9.269 9.101 9.245 3,171,968 +0.10(+1.05%)
Jan 22, 2019 9.253 9.269 8.917 9.149 6,314,637 +0.01(+0.09%)
Jan 18, 2019 9.133 9.217 9.073 9.141 4,591,835 +0.07(+0.79%)
Jan 17, 2019 8.989 9.101 8.933 9.069 3,725,175 +0.06(+0.71%)
Jan 16, 2019 8.917 9.029 8.845 9.005 3,327,316 +0.19(+2.18%)
Jan 15, 2019 8.750 8.829 8.658 8.814 2,375,312 +0.06(+0.73%)
Jan 14, 2019 8.590 8.814 8.550 8.750 4,214,845 +0.09(+1.01%)
Jan 11, 2019 8.502 8.702 8.470 8.662 3,420,567 +0.14(+1.69%)
Jan 10, 2019 8.502 8.574 8.414 8.518 3,092,537 -0.04(-0.47%)
Jan 09, 2019 8.534 8.606 8.414 8.558 4,040,264 +0.07(+0.85%)
Jan 08, 2019 8.486 8.526 8.318 8.486 3,867,559 +0.05(+0.57%)
Jan 07, 2019 8.238 8.514 8.190 8.438 4,574,216 +0.18(+2.13%)
Jan 04, 2019 8.134 8.310 8.054 8.262 3,750,835 +0.31(+3.92%)
Jan 03, 2019 7.903 8.118 7.839 7.951 4,211,484 +0.02(+0.30%)
Jan 02, 2019 7.759 8.014 7.743 7.927 3,830,341 +0.06(+0.81%)
Dec 31, 2018 7.839 7.903 7.719 7.863 3,646,210 +0.04(+0.51%)
Dec 28, 2018 7.767 7.895 7.679 7.823 5,764,229 +0.06(+0.72%)
Dec 27, 2018 7.719 7.799 7.479 7.767 4,126,438 -0.09(-1.12%)
Dec 26, 2018 7.567 7.855 7.471 7.855 5,212,012 +0.29(+3.80%)
Dec 24, 2018 7.647 7.715 7.511 7.567 2,219,138 -0.14(-1.76%)
Dec 21, 2018 7.895 8.014 7.655 7.703 10,011,029 -0.18(-2.23%)
Dec 20, 2018 7.831 7.951 7.775 7.879 5,389,467 -0.01(-0.10%)
Dec 19, 2018 8.038 8.142 7.815 7.887 5,370,481 -0.17(-2.08%)
Dec 18, 2018 8.118 8.258 8.022 8.054 5,226,316 -0.02(-0.30%)
Dec 17, 2018 8.150 8.374 8.046 8.078 4,477,498 -0.14(-1.65%)
Dec 14, 2018 8.342 8.494 8.190 8.214 3,810,280 -0.18(-2.10%)
Dec 13, 2018 8.822 8.822 8.366 8.390 5,011,798 -0.43(-4.89%)
Dec 12, 2018 8.877 8.901 8.758 8.822 2,767,379 +0.09(+1.01%)
Dec 11, 2018 8.877 8.917 8.726 8.734 3,783,247 -0.06(-0.64%)
Dec 10, 2018 8.973 9.005 8.734 8.790 4,747,783 -0.20(-2.22%)
Dec 07, 2018 9.021 9.169 8.901 8.989 3,948,445 -0.05(-0.53%)
Dec 06, 2018 9.085 9.125 8.917 9.037 4,372,448 -0.18(-1.99%)
Dec 04, 2018 9.653 9.673 9.153 9.221 4,054,321 -0.50(-5.10%)
Dec 03, 2018 9.900 9.924 9.637 9.716 2,501,074 -0.08(-0.82%)
Nov 30, 2018 9.661 9.852 9.661 9.796 3,252,367 +0.11(+1.16%)
Nov 29, 2018 9.692 9.764 9.574 9.684 2,382,747 -0.05(-0.49%)
Nov 28, 2018 9.692 9.740 9.471 9.732 2,619,941 +0.06(+0.57%)
Nov 27, 2018 9.653 9.724 9.645 9.677 2,553,901 -0.02(-0.24%)
Nov 26, 2018 9.684 9.827 9.637 9.700 2,261,187 +0.12(+1.24%)
Nov 23, 2018 9.542 9.684 9.467 9.582 728,499 +0.02(+0.17%)
Nov 21, 2018 9.566 9.566 9.566 0 -0.01(-0.08%)
Nov 20, 2018 9.653 9.708 9.518 9.574 2,908,131 -0.12(-1.22%)
Nov 19, 2018 9.613 9.779 9.558 9.692 2,605,373 +0.10(+1.07%)
Nov 16, 2018 9.574 9.629 9.534 9.590 2,435,242 -0.05(-0.49%)
Nov 15, 2018 9.439 9.724 9.364 9.637 2,954,274 +0.11(+1.16%)
Nov 14, 2018 9.692 9.708 9.400 9.526 2,928,273 -0.09(-0.99%)
Nov 13, 2018 9.590 9.748 9.550 9.621 2,758,698 +0.06(+0.66%)
Nov 12, 2018 9.661 9.740 9.550 9.558 2,922,470 -0.10(-1.06%)
Nov 09, 2018 9.795 9.851 9.625 9.661 2,179,559 -0.14(-1.45%)
Nov 08, 2018 9.740 9.874 9.740 9.803 1,774,278 -0.02(-0.16%)
Nov 07, 2018 9.740 9.835 9.590 9.819 4,509,704 +0.09(+0.98%)
Nov 06, 2018 9.558 9.787 9.502 9.724 3,491,519 +0.17(+1.74%)
Nov 05, 2018 9.566 9.629 9.463 9.558 3,864,036 -0.01(-0.08%)
Nov 02, 2018 9.653 9.653 9.479 9.566 2,714,433 +0.02(+0.17%)
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.