Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.298 9.420 9.298 9.403 11,893,590 +0.18(+1.98%)
Jan 30, 2019 9.107 9.255 9.063 9.220 8,070,014 +0.10(+1.05%)
Jan 29, 2019 9.133 9.168 9.072 9.124 9,500,117 -0.03(-0.38%)
Jan 28, 2019 9.133 9.203 9.089 9.159 5,963,727 -0.03(-0.28%)
Jan 25, 2019 9.150 9.207 9.063 9.185 10,152,424 +0.10(+1.15%)
Jan 24, 2019 9.168 9.185 9.081 9.081 7,612,495 -0.04(-0.42%)
Jan 23, 2019 9.145 9.145 9.032 9.119 9,362,787 +0.00(+0.00%)
Jan 22, 2019 9.214 9.244 9.067 9.119 12,052,897 -0.12(-1.31%)
Jan 18, 2019 9.179 9.257 9.162 9.240 11,742,188 +0.08(+0.85%)
Jan 17, 2019 9.128 9.205 9.093 9.162 11,063,656 -0.03(-0.28%)
Jan 16, 2019 9.153 9.210 9.136 9.188 13,912,845 +0.10(+1.14%)
Jan 15, 2019 9.153 9.162 9.058 9.084 14,034,159 +0.10(+1.16%)
Jan 14, 2019 8.816 9.015 8.772 8.980 39,436,560 -0.03(-0.38%)
Jan 11, 2019 8.816 9.249 8.764 9.015 46,797,852 +0.46(+5.36%)
Jan 10, 2019 8.469 8.565 8.400 8.556 16,107,392 +0.01(+0.10%)
Jan 09, 2019 8.452 8.565 8.435 8.547 11,124,023 +0.10(+1.23%)
Jan 08, 2019 8.504 8.530 8.417 8.443 10,845,006 +0.03(+0.41%)
Jan 07, 2019 8.400 8.495 8.365 8.409 8,929,350 +0.07(+0.83%)
Jan 04, 2019 8.244 8.417 8.227 8.339 8,220,548 +0.14(+1.69%)
Jan 03, 2019 8.270 8.305 8.201 8.201 10,860,267 -0.12(-1.46%)
Jan 02, 2019 8.227 8.426 8.201 8.322 11,337,195 +0.08(+0.95%)
Dec 31, 2018 8.201 8.253 8.127 8.244 8,348,148 +0.08(+0.95%)
Dec 28, 2018 8.210 8.227 8.123 8.166 7,873,661 -0.02(-0.21%)
Dec 27, 2018 8.054 8.184 8.036 8.184 11,381,790 +0.06(+0.75%)
Dec 26, 2018 7.924 8.123 7.898 8.123 10,397,606 +0.26(+3.30%)
Dec 24, 2018 7.958 8.002 7.855 7.863 9,919,993 -0.02(-0.22%)
Dec 21, 2018 7.976 8.062 7.880 7.880 17,651,736 -0.16(-1.94%)
Dec 20, 2018 8.236 8.262 7.915 8.036 27,192,928 -0.13(-1.59%)
Dec 19, 2018 8.218 8.296 8.123 8.166 9,440,524 -0.10(-1.15%)
Dec 18, 2018 8.383 8.417 8.227 8.262 11,250,131 -0.05(-0.63%)
Dec 17, 2018 8.504 8.513 8.262 8.313 12,148,419 -0.25(-2.93%)
Dec 14, 2018 8.651 8.669 8.547 8.565 9,006,471 +0.02(+0.20%)
Dec 13, 2018 8.599 8.643 8.526 8.547 9,205,335 +0.18(+2.17%)
Dec 12, 2018 8.461 8.504 8.365 8.365 6,297,184 -0.03(-0.31%)
Dec 11, 2018 8.357 8.461 8.331 8.391 9,183,359 +0.10(+1.25%)
Dec 10, 2018 8.270 8.305 8.166 8.288 8,927,328 -0.10(-1.24%)
Dec 07, 2018 8.513 8.634 8.357 8.391 13,109,989 -0.12(-1.42%)
Dec 06, 2018 8.461 8.539 8.409 8.513 19,835,548 -0.02(-0.20%)
Dec 04, 2018 8.608 8.703 8.513 8.530 10,991,947 -0.04(-0.51%)
Dec 03, 2018 8.582 8.608 8.539 8.573 15,232,564 +0.03(+0.41%)
Nov 30, 2018 8.487 8.539 8.443 8.539 12,082,378 +0.16(+1.86%)
Nov 29, 2018 8.478 8.487 8.365 8.383 14,297,703 -0.16(-1.83%)
Nov 28, 2018 8.339 8.565 8.279 8.539 16,084,401 +0.51(+6.36%)
Nov 27, 2018 8.010 8.062 7.958 8.028 6,303,366 +0.08(+0.98%)
Nov 26, 2018 7.855 7.976 7.846 7.950 6,988,417 +0.08(+0.99%)
Nov 23, 2018 7.837 7.932 7.837 7.872 3,647,161 +0.02(+0.22%)
Nov 21, 2018 7.855 7.855 7.855 0 -0.02(-0.22%)
Nov 20, 2018 7.950 7.958 7.837 7.872 8,208,515 -0.17(-2.15%)
Nov 19, 2018 8.080 8.080 7.971 8.045 7,513,974 -0.03(-0.43%)
Nov 16, 2018 8.036 8.114 8.010 8.080 5,438,525 +0.00(+0.00%)
Nov 15, 2018 8.028 8.114 7.932 8.080 8,107,378 +0.07(+0.86%)
Nov 14, 2018 8.149 8.175 7.937 8.010 6,242,399 -0.13(-1.60%)
Nov 13, 2018 8.114 8.192 8.080 8.140 6,856,643 +0.05(+0.64%)
Nov 12, 2018 8.158 8.201 8.028 8.088 8,881,559 -0.13(-1.58%)
Nov 09, 2018 8.149 8.227 8.110 8.218 6,141,652 -0.02(-0.21%)
Nov 08, 2018 8.322 8.357 8.188 8.236 5,839,704 -0.09(-1.04%)
Nov 07, 2018 8.331 8.387 8.296 8.322 7,265,124 +0.11(+1.37%)
Nov 06, 2018 8.175 8.270 8.132 8.210 7,969,296 +0.07(+0.85%)
Nov 05, 2018 8.045 8.201 8.045 8.140 10,670,027 +0.13(+1.62%)
Nov 02, 2018 8.088 8.149 7.993 8.010 9,587,310 -0.04(-0.54%)
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.