Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.770 9.800 9.730 9.800 21,300 +0.07(+0.72%)
Dec 28, 2018 9.830 9.830 9.730 9.730 8,500 +0.00(+0.00%)
Dec 27, 2018 9.790 9.800 9.730 9.730 2,817 -0.07(-0.71%)
Dec 26, 2018 9.840 9.840 9.800 9.800 2,340 +0.00(+0.00%)
Dec 24, 2018 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
Dec 21, 2018 9.800 9.800 9.800 9.800 212,100 +0.00(+0.00%)
Dec 20, 2018 9.820 9.820 9.800 9.800 6,800 -0.02(-0.20%)
Dec 19, 2018 9.830 9.830 9.810 9.820 10,730 +0.07(+0.72%)
Dec 18, 2018 9.830 9.850 9.750 9.750 42,651 +0.00(+0.00%)
Dec 17, 2018 9.750 9.840 9.750 9.750 2,211 +0.03(+0.31%)
Dec 14, 2018 9.700 9.850 9.700 9.720 45,600 -0.08(-0.82%)
Dec 13, 2018 9.830 9.860 9.800 9.800 20,165 -0.07(-0.71%)
Dec 12, 2018 9.850 9.870 9.820 9.870 51,079 +0.02(+0.20%)
Dec 11, 2018 9.860 9.865 9.805 9.850 52,261 -0.03(-0.30%)
Dec 10, 2018 9.820 9.880 9.820 9.880 26,967 +0.10(+1.02%)
Dec 07, 2018 9.850 9.850 9.760 9.780 62,700 -0.07(-0.71%)
Dec 06, 2018 9.950 9.950 9.840 9.850 50,500 +0.03(+0.31%)
Dec 04, 2018 9.980 10.00 9.820 9.820 1,100 +0.00(+0.00%)
Dec 03, 2018 9.880 9.900 9.820 9.820 19,678 -0.03(-0.30%)
Nov 30, 2018 9.870 9.870 9.850 9.850 2,100 -0.02(-0.20%)
Nov 29, 2018 10.00 10.00 9.810 9.870 4,258 +0.06(+0.61%)
Nov 28, 2018 9.850 9.860 9.810 9.810 2,048 -0.25(-2.49%)
Nov 27, 2018 9.830 10.06 9.830 10.06 11,321 +0.31(+3.18%)
Nov 26, 2018 9.830 9.830 9.750 9.750 15,735 -0.08(-0.81%)
Nov 23, 2018 9.830 9.830 9.810 9.830 800 +0.08(+0.82%)
Nov 21, 2018 9.750 9.750 9.750 0 -0.06(-0.61%)
Nov 20, 2018 9.840 9.840 9.810 9.810 7,580 +0.06(+0.62%)
Nov 19, 2018 9.820 9.840 9.750 9.750 119,373 -0.10(-1.02%)
Nov 16, 2018 9.850 9.850 9.850 9.850 300 +0.05(+0.51%)
Nov 15, 2018 9.800 9.850 9.800 9.800 1,178 +0.00(+0.00%)
Nov 14, 2018 9.830 9.850 9.800 9.800 63,946 +0.05(+0.51%)
Nov 13, 2018 9.840 9.840 9.750 9.750 460 -0.08(-0.81%)
Nov 12, 2018 9.840 9.850 9.830 9.830 3,166 -0.01(-0.10%)
Nov 09, 2018 9.700 9.850 9.700 9.840 15,200 +0.14(+1.44%)
Nov 08, 2018 9.750 9.850 9.700 9.700 279,742 +0.00(+0.00%)
Nov 07, 2018 9.780 9.820 9.700 9.700 69,331 -0.07(-0.72%)
Nov 06, 2018 9.770 9.770 9.700 9.770 4,079 +0.05(+0.51%)
Nov 05, 2018 9.850 9.850 9.720 9.720 13,757 -0.03(-0.31%)
Nov 02, 2018 9.760 9.760 9.710 9.750 1,100 +0.04(+0.41%)
Nov 01, 2018 9.710 9.710 9.710 9.710 43 +0.00(+0.00%)
Oct 31, 2018 9.760 9.760 9.710 9.710 1,026 -0.03(-0.31%)
Oct 30, 2018 9.767 9.767 9.740 9.740 8,915 -0.01(-0.10%)
Oct 29, 2018 9.750 9.750 9.750 9.750 1,000 +0.05(+0.52%)
Oct 26, 2018 9.750 9.750 9.700 9.700 5,200 -0.06(-0.61%)
Oct 25, 2018 9.700 9.760 9.700 9.760 733 +0.06(+0.62%)
Oct 24, 2018 9.750 9.750 9.700 9.700 2,585 -0.06(-0.61%)
Oct 23, 2018 9.760 9.760 9.703 9.760 1,303 +0.01(+0.10%)
Oct 22, 2018 9.800 9.800 9.750 9.750 4,914 -0.07(-0.71%)
Oct 19, 2018 9.770 9.820 9.740 9.820 2,600 +0.06(+0.61%)
Oct 18, 2018 9.757 9.760 9.757 9.760 438 +0.01(+0.10%)
Oct 17, 2018 9.730 9.750 9.730 9.750 19,001 +0.01(+0.10%)
Oct 16, 2018 9.750 9.750 9.700 9.740 10,080 +0.01(+0.10%)
Oct 15, 2018 9.700 9.750 9.700 9.730 6,246 -0.02(-0.21%)
Oct 12, 2018 9.730 9.750 9.730 9.750 284,300 +0.01(+0.10%)
Oct 11, 2018 9.740 9.740 9.705 9.740 15,941 +0.00(+0.00%)
Oct 10, 2018 9.720 9.740 9.700 9.740 391,323 +0.02(+0.21%)
Oct 09, 2018 9.780 9.780 9.720 9.720 3,300 -0.03(-0.31%)
Oct 08, 2018 9.720 9.750 9.720 9.750 1,984 +0.03(+0.31%)
Oct 05, 2018 9.760 9.760 9.720 9.720 41,300 -0.04(-0.41%)
Oct 04, 2018 9.740 9.760 9.720 9.760 62,808 +0.03(+0.27%)
Oct 03, 2018 9.733 9.733 9.733 9.733 840 +0.00(+0.03%)
Oct 02, 2018 9.730 9.760 9.720 9.730 359,575 -0.02(-0.21%)
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.