Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.841 9.971 9.668 9.754 131,872 +0.26(+2.74%)
Jan 30, 2019 9.711 9.711 9.343 9.494 111,469 -0.13(-1.35%)
Jan 29, 2019 9.538 9.711 9.408 9.624 370,873 +0.17(+1.83%)
Jan 28, 2019 9.494 9.538 9.321 9.451 95,170 -0.09(-0.91%)
Jan 25, 2019 9.364 9.624 9.364 9.538 174,520 +0.13(+1.38%)
Jan 24, 2019 9.364 9.408 9.191 9.408 187,970 +0.00(+0.00%)
Jan 23, 2019 9.754 9.841 9.321 9.408 170,328 -0.39(-3.98%)
Jan 22, 2019 10.10 10.14 9.798 9.798 55,665 -0.30(-3.00%)
Jan 18, 2019 10.06 10.14 9.884 10.10 356,284 +0.09(+0.87%)
Jan 17, 2019 9.928 10.06 9.841 10.01 362,452 +0.09(+0.87%)
Jan 16, 2019 9.928 9.971 9.754 9.928 127,337 +0.00(+0.00%)
Jan 15, 2019 10.01 10.10 9.841 9.928 77,702 -0.13(-1.29%)
Jan 14, 2019 10.14 10.19 9.928 10.06 77,168 -0.04(-0.43%)
Jan 11, 2019 10.01 10.19 10.01 10.10 84,861 -0.04(-0.43%)
Jan 10, 2019 10.27 10.27 10.01 10.14 159,279 -0.30(-2.90%)
Jan 09, 2019 10.40 10.49 10.06 10.45 145,246 +0.22(+2.12%)
Jan 08, 2019 10.27 10.36 10.08 10.23 141,889 +0.00(+0.00%)
Jan 07, 2019 10.01 10.23 9.971 10.23 97,673 +0.22(+2.16%)
Jan 04, 2019 9.668 10.10 9.624 10.01 129,425 +0.43(+4.52%)
Jan 03, 2019 9.581 9.668 9.364 9.581 43,279 +0.00(+0.00%)
Jan 02, 2019 8.974 9.624 8.931 9.581 88,791 +0.52(+5.74%)
Dec 31, 2018 9.017 9.104 8.931 9.061 205,107 -0.04(-0.48%)
Dec 28, 2018 9.234 9.538 8.887 9.104 216,386 +0.00(+0.00%)
Dec 27, 2018 9.147 9.321 8.974 9.104 126,423 -0.17(-1.87%)
Dec 26, 2018 8.931 9.278 8.887 9.278 110,571 +0.39(+4.39%)
Dec 24, 2018 8.974 9.061 8.887 8.887 130,279 -0.22(-2.38%)
Dec 21, 2018 9.321 9.494 9.017 9.104 152,538 -0.17(-1.87%)
Dec 20, 2018 9.581 9.581 9.147 9.278 229,092 -0.30(-3.17%)
Dec 19, 2018 8.887 9.754 8.887 9.581 168,246 +0.04(+0.45%)
Dec 18, 2018 9.538 9.668 9.321 9.538 227,649 -0.09(-0.90%)
Dec 17, 2018 10.10 10.19 9.538 9.624 379,897 -0.48(-4.72%)
Dec 14, 2018 10.19 10.27 10.01 10.10 152,930 -0.22(-2.10%)
Dec 13, 2018 10.32 10.40 10.10 10.32 150,140 +0.00(+0.00%)
Dec 12, 2018 10.36 10.58 10.27 10.32 156,525 -0.04(-0.42%)
Dec 11, 2018 10.49 10.66 10.23 10.36 127,456 -0.13(-1.24%)
Dec 10, 2018 10.49 10.58 10.14 10.49 219,459 +0.00(+0.00%)
Dec 07, 2018 10.66 10.93 10.49 10.49 103,337 -0.17(-1.63%)
Dec 06, 2018 10.53 10.71 10.36 10.66 191,155 -0.04(-0.41%)
Dec 04, 2018 10.45 10.93 10.45 10.71 273,752 +0.22(+2.07%)
Dec 03, 2018 10.53 10.62 10.32 10.49 204,137 +0.04(+0.41%)
Nov 30, 2018 10.23 10.56 10.14 10.45 179,756 +0.13(+1.26%)
Nov 29, 2018 10.27 10.49 9.733 10.32 586,788 -0.09(-0.83%)
Nov 28, 2018 10.19 10.79 9.971 10.40 854,848 -0.52(-4.76%)
Nov 27, 2018 10.84 11.27 10.84 10.93 78,402 +0.09(+0.80%)
Nov 26, 2018 10.97 11.05 10.77 10.84 66,121 +0.00(+0.00%)
Nov 23, 2018 10.75 11.01 10.45 10.84 85,599 +0.04(+0.40%)
Nov 21, 2018 10.79 10.79 10.79 0 -0.35(-3.11%)
Nov 20, 2018 11.53 11.58 10.97 11.14 191,966 -0.43(-3.75%)
Nov 19, 2018 11.49 11.62 11.45 11.58 235,809 -0.04(-0.37%)
Nov 16, 2018 11.79 11.84 11.53 11.62 141,282 -0.13(-1.11%)
Nov 15, 2018 11.62 11.88 11.58 11.75 186,841 +0.04(+0.37%)
Nov 14, 2018 11.79 11.79 11.58 11.71 123,981 +0.17(+1.50%)
Nov 13, 2018 11.75 11.88 11.49 11.53 82,150 -0.17(-1.48%)
Nov 12, 2018 11.92 11.92 11.71 11.71 66,797 -0.22(-1.82%)
Nov 09, 2018 12.18 12.18 11.88 11.92 78,356 -0.35(-2.83%)
Nov 08, 2018 12.23 12.27 12.16 12.27 116,851 +0.00(+0.00%)
Nov 07, 2018 12.23 12.27 12.01 12.27 120,449 +0.13(+1.07%)
Nov 06, 2018 12.14 12.16 11.97 12.14 74,998 +0.17(+1.45%)
Nov 05, 2018 12.01 12.05 11.88 11.97 65,288 -0.09(-0.72%)
Nov 02, 2018 11.88 12.10 11.62 12.05 103,752 +2.34(+24.11%)
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.