Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.098 9.133 8.942 9.118 660,629 +0.10(+1.08%)
Mar 28, 2019 8.991 9.049 8.844 9.020 397,249 +0.03(+0.33%)
Mar 27, 2019 9.000 9.069 8.834 8.991 660,711 +0.00(+0.00%)
Mar 26, 2019 9.079 9.179 8.854 8.991 674,855 -0.03(-0.33%)
Mar 25, 2019 8.766 9.040 8.746 9.020 1,340,602 +0.23(+2.56%)
Mar 22, 2019 9.167 9.225 8.766 8.795 1,322,075 -0.41(-4.46%)
Mar 21, 2019 9.118 9.372 9.118 9.206 924,612 +0.02(+0.21%)
Mar 20, 2019 9.255 9.323 9.081 9.186 663,985 -0.06(-0.63%)
Mar 19, 2019 9.216 9.362 9.147 9.245 645,247 +0.09(+0.96%)
Mar 18, 2019 9.186 9.265 9.088 9.157 652,756 +0.07(+0.75%)
Mar 15, 2019 9.167 9.235 9.062 9.088 1,469,370 -0.09(-0.96%)
Mar 14, 2019 9.245 9.304 9.157 9.177 727,389 -0.07(-0.74%)
Mar 13, 2019 9.274 9.382 9.245 9.245 545,149 -0.02(-0.21%)
Mar 12, 2019 9.382 9.382 9.235 9.265 469,584 -0.08(-0.84%)
Mar 11, 2019 9.353 9.441 9.274 9.343 695,061 +0.05(+0.53%)
Mar 08, 2019 9.150 9.313 9.035 9.294 683,457 +0.12(+1.36%)
Mar 07, 2019 9.275 9.380 9.160 9.169 715,026 -0.11(-1.14%)
Mar 06, 2019 9.419 9.515 9.275 9.275 881,958 -0.12(-1.33%)
Mar 05, 2019 9.352 9.438 9.275 9.400 614,473 +0.06(+0.62%)
Mar 04, 2019 9.534 9.620 9.323 9.342 1,106,349 -0.18(-1.92%)
Mar 01, 2019 9.716 9.827 9.404 9.524 1,585,533 -0.11(-1.10%)
Feb 28, 2019 9.169 9.880 9.140 9.630 1,935,095 +0.43(+4.70%)
Feb 27, 2019 9.697 10.07 9.179 9.198 3,749,132 -1.49(-13.93%)
Feb 26, 2019 10.68 10.75 10.48 10.69 1,166,063 +0.01(+0.09%)
Feb 25, 2019 10.96 11.02 10.68 10.68 1,081,621 -0.21(-1.94%)
Feb 22, 2019 10.81 10.98 10.57 10.89 813,545 +0.12(+1.07%)
Feb 21, 2019 11.12 11.12 10.73 10.77 548,650 -0.36(-3.19%)
Feb 20, 2019 10.83 11.18 10.81 11.13 909,277 +0.29(+2.66%)
Feb 19, 2019 10.62 10.92 10.62 10.84 600,199 +0.20(+1.90%)
Feb 15, 2019 10.51 10.66 10.48 10.64 657,106 +0.18(+1.74%)
Feb 14, 2019 10.21 10.58 10.21 10.46 787,258 +0.19(+1.87%)
Feb 13, 2019 10.47 10.47 10.25 10.26 447,159 -0.20(-1.93%)
Feb 12, 2019 10.47 10.50 10.43 10.47 471,778 +0.05(+0.46%)
Feb 11, 2019 10.16 10.45 10.12 10.42 611,042 +0.29(+2.84%)
Feb 08, 2019 9.870 10.17 9.812 10.13 707,204 +0.13(+1.34%)
Feb 07, 2019 10.26 10.29 9.966 9.995 746,409 -0.36(-3.52%)
Feb 06, 2019 10.47 10.52 10.30 10.36 820,545 -0.11(-1.01%)
Feb 05, 2019 10.54 10.56 10.42 10.47 1,452,914 -0.05(-0.46%)
Feb 04, 2019 10.47 10.65 10.47 10.51 605,452 +0.03(+0.27%)
Feb 01, 2019 10.65 10.66 10.42 10.48 693,143 -0.20(-1.89%)
Jan 31, 2019 10.53 10.75 10.45 10.69 703,202 +0.18(+1.74%)
Jan 30, 2019 10.55 10.70 10.34 10.50 555,431 +0.02(+0.18%)
Jan 29, 2019 10.98 10.99 10.47 10.48 615,451 -0.49(-4.46%)
Jan 28, 2019 10.80 11.31 10.71 10.97 856,196 +0.13(+1.24%)
Jan 25, 2019 10.69 10.87 10.64 10.84 399,221 +0.24(+2.26%)
Jan 24, 2019 10.60 10.72 10.51 10.60 637,613 +0.02(+0.18%)
Jan 23, 2019 10.74 10.96 10.52 10.58 865,101 -0.08(-0.72%)
Jan 22, 2019 10.65 10.92 10.58 10.66 534,800 -0.07(-0.63%)
Jan 18, 2019 10.95 10.95 10.56 10.72 1,042,996 -0.19(-1.76%)
Jan 17, 2019 10.65 10.96 10.64 10.92 744,994 +0.24(+2.25%)
Jan 16, 2019 10.71 10.86 10.64 10.68 412,392 +0.01(+0.09%)
Jan 15, 2019 10.60 10.68 10.43 10.67 368,363 +0.13(+1.28%)
Jan 14, 2019 10.37 10.64 10.26 10.53 552,123 +0.01(+0.09%)
Jan 11, 2019 10.34 10.58 10.23 10.52 467,338 +0.12(+1.20%)
Jan 10, 2019 10.51 10.56 10.25 10.40 633,616 -0.19(-1.81%)
Jan 09, 2019 10.17 10.61 10.11 10.59 1,497,407 +0.47(+4.65%)
Jan 08, 2019 10.25 10.38 10.05 10.12 866,461 -0.03(-0.28%)
Jan 07, 2019 9.764 10.21 9.649 10.15 914,965 +0.40(+4.14%)
Jan 04, 2019 9.217 9.769 9.121 9.745 1,001,647 +0.69(+7.64%)
Jan 03, 2019 8.948 9.208 8.814 9.054 579,969 +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.