Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.24 10.38 10.17 10.31 335,737 +0.03(+0.27%)
Jan 30, 2019 10.50 10.55 10.22 10.28 248,628 -0.24(-2.31%)
Jan 29, 2019 10.69 10.69 10.45 10.52 304,143 -0.19(-1.75%)
Jan 28, 2019 10.74 10.80 10.56 10.71 150,343 -0.06(-0.58%)
Jan 25, 2019 10.56 10.81 10.56 10.77 238,155 +0.24(+2.31%)
Jan 24, 2019 10.63 10.63 10.37 10.53 190,085 -0.10(-0.98%)
Jan 23, 2019 10.61 10.76 10.52 10.63 205,793 +0.06(+0.53%)
Jan 22, 2019 10.78 10.83 10.52 10.58 353,533 -0.32(-2.93%)
Jan 18, 2019 10.64 11.07 10.47 10.90 660,582 +0.37(+3.56%)
Jan 17, 2019 10.18 10.55 10.18 10.52 292,200 +0.28(+2.78%)
Jan 16, 2019 10.17 10.34 10.15 10.24 606,615 -0.03(-0.27%)
Jan 15, 2019 10.34 10.34 10.10 10.27 243,963 -0.08(-0.74%)
Jan 14, 2019 10.10 10.46 10.09 10.34 342,849 +0.19(+1.85%)
Jan 11, 2019 9.620 10.30 9.620 10.15 394,908 +0.53(+5.56%)
Jan 10, 2019 10.40 10.55 9.544 9.620 489,897 -1.05(-9.82%)
Jan 09, 2019 10.73 10.87 10.51 10.67 305,594 -0.06(-0.52%)
Jan 08, 2019 10.72 10.74 10.38 10.72 274,563 +0.03(+0.26%)
Jan 07, 2019 10.36 10.84 10.26 10.70 514,188 +0.48(+4.69%)
Jan 04, 2019 9.981 10.29 9.891 10.22 396,781 +0.22(+2.22%)
Jan 03, 2019 9.849 10.19 9.669 9.995 444,050 +0.07(+0.70%)
Jan 02, 2019 9.766 10.24 9.752 9.925 811,540 +0.02(+0.21%)
Dec 31, 2018 9.918 10.07 9.644 9.905 267,835 -0.01(-0.07%)
Dec 28, 2018 9.981 10.08 9.703 9.912 255,300 -0.12(-1.25%)
Dec 27, 2018 9.766 10.04 9.578 10.04 314,794 +0.14(+1.40%)
Dec 26, 2018 9.537 9.925 9.280 9.898 444,124 +0.33(+3.48%)
Dec 24, 2018 9.405 9.821 9.328 9.564 148,108 +0.17(+1.85%)
Dec 21, 2018 9.571 10.06 9.273 9.391 1,246,246 -0.22(-2.24%)
Dec 20, 2018 9.738 9.898 9.544 9.606 392,302 -0.15(-1.56%)
Dec 19, 2018 10.03 10.12 9.703 9.759 289,403 -0.24(-2.43%)
Dec 18, 2018 9.752 10.02 9.724 10.00 343,658 +0.28(+2.85%)
Dec 17, 2018 9.787 10.04 9.641 9.724 418,813 -0.08(-0.78%)
Dec 14, 2018 9.523 9.967 9.523 9.800 346,788 +0.26(+2.69%)
Dec 13, 2018 9.884 9.932 9.426 9.544 431,227 -0.39(-3.91%)
Dec 12, 2018 9.863 10.04 9.689 9.932 359,499 +0.08(+0.77%)
Dec 11, 2018 10.08 10.08 9.596 9.856 437,032 -0.12(-1.25%)
Dec 10, 2018 9.842 10.12 9.794 9.981 483,043 +0.15(+1.48%)
Dec 07, 2018 10.18 10.20 9.682 9.835 505,270 -0.33(-3.21%)
Dec 06, 2018 9.842 10.21 9.781 10.16 668,624 -0.07(-0.73%)
Dec 04, 2018 10.75 10.81 10.22 10.24 542,441 -0.47(-4.37%)
Dec 03, 2018 10.38 10.76 10.26 10.70 498,119 +0.45(+4.37%)
Nov 30, 2018 10.28 10.47 10.16 10.26 602,695 -0.11(-1.05%)
Nov 29, 2018 10.51 10.54 10.11 10.37 442,905 -0.16(-1.48%)
Nov 28, 2018 10.59 10.60 10.10 10.52 564,518 -0.04(-0.39%)
Nov 27, 2018 10.50 10.60 10.16 10.56 853,347 +0.05(+0.52%)
Nov 26, 2018 11.48 11.58 10.49 10.51 445,365 -0.90(-7.91%)
Nov 23, 2018 11.27 11.43 10.99 11.41 283,595 +0.09(+0.78%)
Nov 21, 2018 11.32 11.32 11.32 0 +0.16(+1.46%)
Nov 20, 2018 10.78 11.49 10.78 11.16 490,561 -0.13(-1.14%)
Nov 19, 2018 11.62 11.74 11.28 11.29 337,794 -0.33(-2.86%)
Nov 16, 2018 11.78 11.87 11.16 11.62 371,399 -0.34(-2.84%)
Nov 15, 2018 12.14 12.52 11.76 11.96 276,823 -0.31(-2.49%)
Nov 14, 2018 12.66 13.09 12.15 12.27 284,205 -0.32(-2.53%)
Nov 13, 2018 12.45 12.67 12.20 12.58 285,721 +0.13(+1.03%)
Nov 12, 2018 12.48 12.60 12.20 12.46 278,480 +0.02(+0.16%)
Nov 09, 2018 13.12 13.18 12.40 12.44 404,841 -0.69(-5.23%)
Nov 08, 2018 14.25 14.36 13.08 13.12 277,953 -1.21(-8.48%)
Nov 07, 2018 14.03 14.38 13.77 14.34 490,446 +0.27(+1.93%)
Nov 06, 2018 13.82 14.14 13.77 14.06 236,016 +0.24(+1.72%)
Nov 05, 2018 13.61 13.95 13.54 13.83 302,713 +0.28(+2.05%)
Nov 02, 2018 13.34 13.64 13.34 13.55 212,586 +0.24(+1.84%)
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.