Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.940 8.940 8.730 8.750 11,104 -0.16(-1.80%)
Jan 30, 2019 8.765 8.910 8.765 8.910 7,169 +0.02(+0.22%)
Jan 29, 2019 8.800 8.891 8.800 8.891 1,985 +0.19(+2.19%)
Jan 28, 2019 8.770 8.872 8.622 8.700 13,414 -0.04(-0.46%)
Jan 25, 2019 8.750 8.820 8.670 8.740 6,700 +0.08(+0.92%)
Jan 24, 2019 8.610 8.660 8.610 8.660 684 +0.05(+0.58%)
Jan 23, 2019 8.533 8.716 8.533 8.610 9,821 +0.06(+0.70%)
Jan 22, 2019 8.630 8.686 8.430 8.550 7,303 -0.17(-1.95%)
Jan 18, 2019 8.580 8.720 8.580 8.720 16,800 +0.16(+1.87%)
Jan 17, 2019 8.480 8.568 8.470 8.560 18,648 +0.08(+0.94%)
Jan 16, 2019 8.650 8.651 8.470 8.480 21,460 -0.02(-0.24%)
Jan 15, 2019 8.530 8.611 8.470 8.500 22,165 -0.04(-0.47%)
Jan 14, 2019 8.510 8.613 8.510 8.540 6,827 +0.01(+0.12%)
Jan 11, 2019 8.570 8.570 8.530 8.530 14,800 -0.10(-1.11%)
Jan 10, 2019 8.557 8.626 8.525 8.626 10,099 +0.04(+0.42%)
Jan 09, 2019 8.558 8.622 8.558 8.590 7,806 +0.09(+1.06%)
Jan 08, 2019 8.510 8.550 8.396 8.500 18,691 +0.02(+0.24%)
Jan 07, 2019 8.450 8.550 8.416 8.480 17,269 +0.09(+1.07%)
Jan 04, 2019 8.100 8.460 8.100 8.390 15,200 +0.18(+2.19%)
Jan 03, 2019 8.400 8.550 8.210 8.210 103,279 -0.25(-2.96%)
Jan 02, 2019 8.280 8.460 8.100 8.460 16,017 +0.11(+1.32%)
Dec 31, 2018 7.890 8.390 7.840 8.350 84,100 +0.43(+5.43%)
Dec 28, 2018 7.990 7.990 7.800 7.920 23,600 +0.14(+1.80%)
Dec 27, 2018 7.910 8.129 7.750 7.780 30,268 -0.32(-3.95%)
Dec 26, 2018 7.790 8.100 7.734 8.100 21,484 +0.21(+2.66%)
Dec 24, 2018 7.690 8.000 7.690 7.890 13,800 +0.12(+1.54%)
Dec 21, 2018 7.750 7.790 7.700 7.770 9,700 +0.01(+0.13%)
Dec 20, 2018 7.800 7.850 7.750 7.760 53,640 -0.21(-2.63%)
Dec 19, 2018 7.930 7.997 7.930 7.970 19,441 +0.05(+0.63%)
Dec 18, 2018 7.900 7.958 7.900 7.920 10,310 +0.00(+0.00%)
Dec 17, 2018 8.080 8.109 7.840 7.920 30,139 -0.16(-1.98%)
Dec 14, 2018 7.980 8.080 7.930 8.080 31,600 +0.08(+1.00%)
Dec 13, 2018 7.990 8.097 7.970 8.000 30,552 +0.01(+0.13%)
Dec 12, 2018 8.150 8.210 7.990 7.990 16,570 -0.19(-2.32%)
Dec 11, 2018 8.240 8.240 8.140 8.180 12,382 +0.02(+0.25%)
Dec 10, 2018 8.280 8.280 7.900 8.160 29,840 -0.20(-2.36%)
Dec 07, 2018 8.365 8.380 8.329 8.357 6,600 -0.03(-0.39%)
Dec 06, 2018 8.500 8.540 8.300 8.390 24,113 -0.17(-1.99%)
Dec 04, 2018 8.650 8.670 8.550 8.560 7,400 -0.21(-2.39%)
Dec 03, 2018 8.800 8.800 8.730 8.770 18,170 +0.06(+0.70%)
Nov 30, 2018 8.560 9.150 8.455 8.709 32,000 +0.05(+0.59%)
Nov 29, 2018 8.680 8.710 8.600 8.658 5,980 +0.06(+0.69%)
Nov 28, 2018 8.457 8.598 8.410 8.598 7,737 +0.10(+1.16%)
Nov 27, 2018 8.660 8.660 8.420 8.500 14,946 -0.16(-1.85%)
Nov 26, 2018 8.670 8.800 8.660 8.660 5,689 +0.03(+0.35%)
Nov 23, 2018 8.630 8.740 8.630 8.630 3,100 -0.03(-0.35%)
Nov 21, 2018 8.660 8.660 8.660 0 -0.02(-0.23%)
Nov 20, 2018 8.680 8.830 8.550 8.680 8,510 -0.10(-1.14%)
Nov 19, 2018 8.920 8.990 8.780 8.780 8,526 -0.24(-2.66%)
Nov 16, 2018 8.970 9.170 8.930 9.020 8,100 -0.04(-0.44%)
Nov 15, 2018 9.050 9.120 9.020 9.060 19,720 -0.27(-2.89%)
Nov 14, 2018 9.270 9.330 9.240 9.330 5,434 +0.20(+2.19%)
Nov 13, 2018 9.130 9.130 9.120 9.130 777 -0.02(-0.27%)
Nov 12, 2018 9.290 9.290 9.155 9.155 11,723 -0.11(-1.13%)
Nov 09, 2018 9.430 9.430 9.260 9.260 11,600 -0.30(-3.14%)
Nov 08, 2018 9.350 9.580 9.350 9.560 22,830 +0.08(+0.84%)
Nov 07, 2018 9.260 9.550 9.260 9.480 19,734 +0.26(+2.82%)
Nov 06, 2018 9.210 9.250 9.200 9.220 4,716 +0.01(+0.11%)
Nov 05, 2018 9.260 9.290 9.210 9.210 905 -0.05(-0.54%)
Nov 02, 2018 9.320 9.340 9.160 9.260 5,400 +0.06(+0.69%)
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.