Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 8.881 9.332 8.867 9.035 1,257,865 +0.00(+0.00%)
Dec 31, 2018 9.092 9.121 8.795 9.035 1,013,208 +0.00(+0.00%)
Dec 28, 2018 9.064 9.131 8.708 9.035 1,154,545 +0.05(+0.53%)
Dec 27, 2018 8.823 8.987 8.507 8.987 1,242,786 -0.03(-0.32%)
Dec 26, 2018 8.439 9.025 8.382 9.016 1,313,559 +0.61(+7.31%)
Dec 24, 2018 8.574 8.612 8.382 8.401 777,716 -0.23(-2.67%)
Dec 21, 2018 8.852 8.968 8.382 8.631 2,867,563 -0.21(-2.39%)
Dec 20, 2018 9.006 9.177 8.708 8.843 1,145,729 -0.16(-1.81%)
Dec 19, 2018 9.323 9.467 8.958 9.006 785,765 -0.34(-3.60%)
Dec 18, 2018 9.323 9.592 9.246 9.342 801,123 +0.15(+1.67%)
Dec 17, 2018 9.342 9.582 9.169 9.188 1,081,657 -0.21(-2.25%)
Dec 14, 2018 9.524 9.630 9.323 9.400 387,764 -0.15(-1.61%)
Dec 13, 2018 10.18 10.18 9.352 9.553 1,084,968 -0.54(-5.33%)
Dec 12, 2018 9.956 10.11 9.769 10.09 984,461 +0.35(+3.55%)
Dec 11, 2018 9.697 9.870 9.611 9.745 844,595 +0.18(+1.91%)
Dec 10, 2018 9.400 9.697 9.361 9.563 741,636 +0.20(+2.15%)
Dec 07, 2018 9.601 9.668 9.208 9.361 944,571 -0.22(-2.30%)
Dec 06, 2018 9.054 9.678 9.054 9.582 1,016,376 +0.44(+4.83%)
Dec 04, 2018 9.498 9.593 9.093 9.140 1,040,112 -0.38(-3.96%)
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.