Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.435 9.450 9.435 9.450 2,230 -0.01(-0.11%)
Jan 30, 2019 9.397 9.460 9.397 9.460 5,054 +0.07(+0.75%)
Jan 29, 2019 9.440 9.450 9.390 9.390 757 +0.02(+0.21%)
Jan 28, 2019 9.360 9.389 9.340 9.370 5,904 -0.06(-0.58%)
Jan 25, 2019 9.425 9.425 9.425 9.425 100 +0.16(+1.67%)
Jan 24, 2019 9.250 9.270 9.250 9.270 306 -0.02(-0.22%)
Jan 23, 2019 9.311 9.311 9.240 9.290 2,624 +0.02(+0.16%)
Jan 22, 2019 9.400 9.400 9.275 9.275 975 -0.22(-2.27%)
Jan 18, 2019 9.480 9.490 9.480 9.490 1,800 +0.10(+1.04%)
Jan 17, 2019 9.350 9.392 9.350 9.392 1,615 +0.08(+0.83%)
Jan 16, 2019 9.300 9.315 9.300 9.315 290 +0.00(+0.05%)
Jan 15, 2019 9.334 9.334 9.280 9.310 1,017 -0.01(-0.16%)
Jan 14, 2019 9.318 9.336 9.300 9.325 1,946 -0.06(-0.59%)
Jan 11, 2019 9.430 9.430 9.375 9.380 200 -0.07(-0.74%)
Jan 10, 2019 9.310 9.450 9.310 9.450 1,526 +0.07(+0.80%)
Jan 09, 2019 9.340 9.377 9.330 9.375 826 +0.07(+0.75%)
Jan 08, 2019 9.264 9.305 9.244 9.305 1,053 +0.11(+1.15%)
Jan 07, 2019 9.170 9.222 9.170 9.200 644 +0.11(+1.26%)
Jan 04, 2019 8.970 9.116 8.970 9.085 2,400 +0.35(+4.01%)
Jan 03, 2019 8.760 8.760 8.735 8.735 264 -0.12(-1.41%)
Jan 02, 2019 8.850 8.881 8.840 8.860 6,843 -0.01(-0.11%)
Dec 31, 2018 8.780 8.890 8.780 8.870 3,200 +0.03(+0.34%)
Dec 28, 2018 8.950 8.950 8.780 8.840 1,700 -0.17(-1.92%)
Dec 27, 2018 8.816 9.030 8.770 9.013 73,010 +0.12(+1.32%)
Dec 26, 2018 8.720 8.896 8.660 8.896 4,177 +0.26(+2.96%)
Dec 24, 2018 8.740 8.740 8.580 8.640 3,300 -0.12(-1.31%)
Dec 21, 2018 8.750 8.830 8.735 8.755 2,400 -0.06(-0.68%)
Dec 20, 2018 8.940 8.940 8.790 8.815 757 -0.13(-1.45%)
Dec 19, 2018 9.148 9.148 8.912 8.945 1,178 -0.13(-1.48%)
Dec 18, 2018 9.110 9.110 9.080 9.080 1,692 -0.00(-0.01%)
Dec 17, 2018 9.180 9.211 9.020 9.081 8,644 -0.12(-1.35%)
Dec 14, 2018 9.215 9.215 9.180 9.205 34,900 -0.10(-1.07%)
Dec 13, 2018 9.320 9.370 9.280 9.305 3,618 -0.03(-0.28%)
Dec 12, 2018 9.391 9.391 9.331 9.331 493 -0.01(-0.15%)
Dec 11, 2018 9.320 9.350 9.320 9.345 989 +0.00(+0.00%)
Dec 10, 2018 9.360 9.370 9.270 9.345 10,051 -0.12(-1.22%)
Dec 07, 2018 9.550 9.550 9.460 9.460 800 -0.07(-0.73%)
Dec 06, 2018 9.553 9.553 9.490 9.530 1,338 -0.19(-1.95%)
Dec 04, 2018 9.920 9.920 9.680 9.720 2,600 -0.21(-2.11%)
Dec 03, 2018 9.840 9.930 9.840 9.930 3,105 +0.17(+1.74%)
Nov 30, 2018 9.760 9.760 9.760 9.760 100 -0.00(-0.02%)
Nov 29, 2018 9.720 9.801 9.720 9.762 1,350 +0.03(+0.33%)
Nov 28, 2018 9.660 9.730 9.660 9.730 1,997 +0.13(+1.35%)
Nov 27, 2018 9.641 9.641 9.600 9.600 1,420 -0.12(-1.23%)
Nov 26, 2018 9.720 9.720 9.720 9.720 2,508 +0.02(+0.21%)
Nov 23, 2018 9.700 9.700 9.700 9.700 100 +0.00(+0.00%)
Nov 21, 2018 9.700 9.700 9.700 0 +0.10(+1.04%)
Nov 20, 2018 9.670 9.670 9.600 9.600 786 -0.33(-3.28%)
Nov 19, 2018 9.925 9.925 9.925 9.925 306 -0.14(-1.44%)
Nov 16, 2018 10.09 10.09 10.05 10.07 3,900 -0.02(-0.20%)
Nov 15, 2018 9.985 10.09 9.985 10.09 3,749 +0.11(+1.10%)
Nov 14, 2018 9.947 9.980 9.947 9.980 606 -0.18(-1.77%)
Nov 13, 2018 10.16 10.22 10.16 10.16 2,309 -0.02(-0.23%)
Nov 12, 2018 10.22 10.24 10.18 10.18 1,662 -0.13(-1.23%)
Nov 09, 2018 10.33 10.34 10.30 10.31 19,200 -0.25(-2.33%)
Nov 08, 2018 10.56 10.56 10.56 10.56 100 -0.02(-0.23%)
Nov 07, 2018 10.48 10.58 10.48 10.58 13,555 +0.27(+2.62%)
Nov 06, 2018 10.24 10.31 10.24 10.31 669 +0.17(+1.68%)
Nov 05, 2018 10.14 10.14 10.14 10.14 21 +0.00(+0.00%)
Nov 02, 2018 10.13 10.14 10.11 10.14 13,200 +0.06(+0.63%)
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.