Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.917 10.07 9.643 9.903 267,882 -0.01(-0.07%)
Dec 28, 2018 9.979 10.08 9.702 9.910 255,345 -0.12(-1.24%)
Dec 27, 2018 9.764 10.04 9.577 10.03 314,850 +0.14(+1.40%)
Dec 26, 2018 9.535 9.924 9.278 9.896 444,203 +0.33(+3.48%)
Dec 24, 2018 9.403 9.820 9.327 9.563 148,134 +0.17(+1.85%)
Dec 21, 2018 9.570 10.06 9.271 9.389 1,246,466 -0.22(-2.24%)
Dec 20, 2018 9.736 9.896 9.542 9.604 392,371 -0.15(-1.56%)
Dec 19, 2018 10.03 10.12 9.702 9.757 289,454 -0.24(-2.43%)
Dec 18, 2018 9.750 10.02 9.722 10.000 343,719 +0.28(+2.86%)
Dec 17, 2018 9.785 10.03 9.639 9.722 418,887 -0.08(-0.78%)
Dec 14, 2018 9.521 9.965 9.521 9.799 346,849 +0.26(+2.69%)
Dec 13, 2018 9.882 9.931 9.424 9.542 431,303 -0.39(-3.91%)
Dec 12, 2018 9.861 10.03 9.688 9.931 359,563 +0.08(+0.77%)
Dec 11, 2018 10.08 10.08 9.594 9.854 437,109 -0.12(-1.25%)
Dec 10, 2018 9.840 10.12 9.792 9.979 483,128 +0.15(+1.48%)
Dec 07, 2018 10.17 10.20 9.681 9.833 505,359 -0.33(-3.21%)
Dec 06, 2018 9.841 10.21 9.780 10.16 668,741 -0.07(-0.73%)
Dec 04, 2018 10.74 10.80 10.21 10.23 542,536 -0.47(-4.37%)
Dec 03, 2018 10.38 10.76 10.25 10.70 498,206 +0.45(+4.37%)
Nov 30, 2018 10.28 10.47 10.16 10.25 602,802 -0.11(-1.05%)
Nov 29, 2018 10.51 10.54 10.11 10.36 442,983 -0.16(-1.48%)
Nov 28, 2018 10.59 10.59 10.10 10.52 564,618 -0.04(-0.39%)
Nov 27, 2018 10.50 10.59 10.16 10.56 853,497 +0.05(+0.52%)
Nov 26, 2018 11.48 11.58 10.49 10.51 445,444 -0.90(-7.91%)
Nov 23, 2018 11.27 11.43 10.99 11.41 283,645 +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 11.16 490,647 -0.13(-1.14%)
Nov 19, 2018 11.62 11.74 11.28 11.29 337,853 -0.33(-2.86%)
Nov 16, 2018 11.77 11.86 11.16 11.62 371,465 -0.34(-2.84%)
Nov 15, 2018 12.13 12.52 11.75 11.96 276,871 -0.31(-2.49%)
Nov 14, 2018 12.66 13.09 12.15 12.26 284,255 -0.32(-2.53%)
Nov 13, 2018 12.45 12.66 12.20 12.58 285,771 +0.13(+1.04%)
Nov 12, 2018 12.48 12.60 12.20 12.45 278,529 +0.02(+0.16%)
Nov 09, 2018 13.12 13.17 12.40 12.43 404,913 -0.69(-5.23%)
Nov 08, 2018 14.25 14.35 13.08 13.12 278,002 -1.21(-8.48%)
Nov 07, 2018 14.03 14.37 13.76 14.33 490,532 +0.27(+1.93%)
Nov 06, 2018 13.82 14.14 13.76 14.06 236,057 +0.24(+1.72%)
Nov 05, 2018 13.61 13.95 13.54 13.82 302,766 +0.28(+2.05%)
Nov 02, 2018 13.34 13.63 13.34 13.55 212,623 +0.24(+1.84%)
Nov 01, 2018 13.08 13.47 12.94 13.30 259,237 +0.22(+1.66%)
Oct 31, 2018 14.18 14.18 13.05 13.08 495,765 -1.08(-7.62%)
Oct 30, 2018 13.51 14.19 13.36 14.16 421,784 +0.67(+4.93%)
Oct 29, 2018 13.06 13.78 13.06 13.50 336,182 +0.49(+3.76%)
Oct 26, 2018 13.33 13.50 12.98 13.01 262,722 -0.33(-2.44%)
Oct 25, 2018 13.61 13.70 13.21 13.34 328,202 -0.21(-1.55%)
Oct 24, 2018 13.30 13.82 13.17 13.55 292,342 +0.25(+1.89%)
Oct 23, 2018 12.91 13.39 12.88 13.29 287,068 +0.29(+2.24%)
Oct 22, 2018 12.75 13.08 12.73 13.00 613,362 +0.26(+2.02%)
Oct 19, 2018 13.15 13.56 12.74 12.75 391,357 -0.41(-3.15%)
Oct 18, 2018 13.12 13.46 13.12 13.16 428,539 +0.03(+0.26%)
Oct 17, 2018 13.12 13.20 12.79 13.13 471,592 -0.01(-0.05%)
Oct 16, 2018 13.20 13.31 12.87 13.13 416,808 -0.06(-0.46%)
Oct 15, 2018 12.89 13.28 12.72 13.19 376,100 +0.33(+2.59%)
Oct 12, 2018 13.17 13.32 12.66 12.86 427,015 -0.19(-1.46%)
Oct 11, 2018 13.03 13.38 12.99 13.05 465,435 -0.07(-0.57%)
Oct 10, 2018 12.96 13.25 12.89 13.13 565,603 +0.18(+1.36%)
Oct 09, 2018 12.59 13.15 12.58 12.95 369,503 +0.31(+2.47%)
Oct 08, 2018 12.60 12.87 12.53 12.64 316,359 +0.00(+0.00%)
Oct 05, 2018 12.51 12.80 12.41 12.64 261,985 +0.19(+1.53%)
Oct 04, 2018 12.19 12.56 11.96 12.45 451,080 +0.25(+2.06%)
Oct 03, 2018 12.31 12.32 12.03 12.20 440,847 -0.07(-0.61%)
Oct 02, 2018 13.22 13.22 12.23 12.27 618,185 -0.93(-7.04%)
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.