Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.460 8.820 8.420 8.710 60,038 +0.20(+2.35%)
Jan 30, 2019 8.390 8.530 8.280 8.510 50,353 +0.21(+2.53%)
Jan 29, 2019 8.440 8.600 8.250 8.300 33,412 -0.15(-1.78%)
Jan 28, 2019 8.790 8.800 8.400 8.450 65,816 -0.34(-3.87%)
Jan 25, 2019 8.520 8.820 8.490 8.790 57,200 +0.36(+4.27%)
Jan 24, 2019 8.460 8.590 8.350 8.430 35,623 -0.08(-0.94%)
Jan 23, 2019 8.430 8.600 8.400 8.510 43,258 +0.12(+1.43%)
Jan 22, 2019 8.400 8.440 8.290 8.390 41,691 -0.04(-0.47%)
Jan 18, 2019 8.290 8.450 8.290 8.430 35,500 +0.17(+2.06%)
Jan 17, 2019 8.180 8.360 8.180 8.260 47,032 +0.05(+0.61%)
Jan 16, 2019 8.410 8.450 8.190 8.210 32,729 -0.21(-2.49%)
Jan 15, 2019 8.200 8.450 8.100 8.420 44,950 +0.20(+2.43%)
Jan 14, 2019 8.370 8.370 8.170 8.220 51,806 -0.19(-2.26%)
Jan 11, 2019 8.490 8.500 8.330 8.410 45,500 -0.13(-1.52%)
Jan 10, 2019 8.440 8.680 8.400 8.540 34,982 +0.04(+0.47%)
Jan 09, 2019 8.450 8.500 8.370 8.500 49,282 +0.05(+0.59%)
Jan 08, 2019 8.410 8.610 8.360 8.450 77,211 +0.12(+1.44%)
Jan 07, 2019 8.180 8.420 8.180 8.330 35,216 +0.13(+1.59%)
Jan 04, 2019 8.130 8.350 8.120 8.200 47,800 +0.20(+2.50%)
Jan 03, 2019 8.170 8.190 7.950 8.000 46,992 -0.24(-2.91%)
Jan 02, 2019 8.120 8.350 8.110 8.240 48,228 +0.01(+0.12%)
Dec 31, 2018 8.230 8.320 8.140 8.230 71,400 +0.04(+0.49%)
Dec 28, 2018 8.000 8.280 8.000 8.190 82,100 +0.19(+2.37%)
Dec 27, 2018 7.780 8.010 7.700 8.000 146,975 +0.11(+1.39%)
Dec 26, 2018 7.800 7.910 7.600 7.890 108,479 +0.11(+1.41%)
Dec 24, 2018 7.950 8.070 7.780 7.780 43,300 -0.21(-2.63%)
Dec 21, 2018 8.060 8.200 7.950 7.990 181,100 -0.07(-0.87%)
Dec 20, 2018 8.240 8.300 7.980 8.060 139,888 -0.18(-2.18%)
Dec 19, 2018 8.270 8.370 8.235 8.240 161,916 -0.05(-0.60%)
Dec 18, 2018 8.400 8.510 8.250 8.290 116,252 +0.04(+0.48%)
Dec 17, 2018 8.250 8.620 8.150 8.250 169,819 +0.01(+0.12%)
Dec 14, 2018 8.210 8.330 8.080 8.240 74,300 -0.06(-0.72%)
Dec 13, 2018 8.140 8.330 8.055 8.300 77,678 +0.22(+2.72%)
Dec 12, 2018 8.240 8.280 8.060 8.080 119,816 -0.05(-0.62%)
Dec 11, 2018 8.380 8.450 8.080 8.130 101,594 -0.08(-0.97%)
Dec 10, 2018 8.370 8.370 8.190 8.210 114,095 -0.12(-1.44%)
Dec 07, 2018 8.400 8.500 8.300 8.330 106,300 +0.01(+0.12%)
Dec 06, 2018 8.080 8.330 7.990 8.320 84,109 +0.12(+1.46%)
Dec 04, 2018 8.670 8.750 8.120 8.200 127,200 -0.51(-5.86%)
Dec 03, 2018 8.850 8.850 8.630 8.710 52,073 -0.01(-0.11%)
Nov 30, 2018 8.640 8.780 8.510 8.720 81,400 +0.10(+1.16%)
Nov 29, 2018 8.760 8.860 8.620 8.620 34,481 -0.19(-2.16%)
Nov 28, 2018 9.000 9.090 8.790 8.810 112,072 -0.20(-2.22%)
Nov 27, 2018 8.910 9.040 8.640 9.010 158,485 -0.01(-0.11%)
Nov 26, 2018 8.490 9.040 8.490 9.020 213,918 +0.59(+7.00%)
Nov 23, 2018 8.540 8.705 8.430 8.430 45,100 -0.13(-1.52%)
Nov 21, 2018 8.560 8.560 8.560 0 +0.13(+1.54%)
Nov 20, 2018 8.510 8.660 8.390 8.430 133,669 -0.26(-2.99%)
Nov 19, 2018 8.960 8.960 8.650 8.690 96,060 -0.28(-3.12%)
Nov 16, 2018 8.900 9.030 8.850 8.970 157,900 +0.03(+0.34%)
Nov 15, 2018 8.800 8.950 8.735 8.940 80,224 +0.09(+1.02%)
Nov 14, 2018 8.950 8.965 8.700 8.850 104,171 +0.00(+0.00%)
Nov 13, 2018 8.800 8.990 8.750 8.850 77,511 +0.08(+0.91%)
Nov 12, 2018 8.780 8.800 8.590 8.770 104,613 +0.02(+0.23%)
Nov 09, 2018 9.300 9.310 8.725 8.750 165,800 -0.53(-5.71%)
Nov 08, 2018 9.230 9.320 9.230 9.280 53,845 +0.03(+0.32%)
Nov 07, 2018 9.250 9.350 9.240 9.250 71,789 +0.03(+0.33%)
Nov 06, 2018 9.350 9.420 9.150 9.220 62,343 -0.15(-1.60%)
Nov 05, 2018 9.250 9.430 9.110 9.370 79,022 +0.14(+1.52%)
Nov 02, 2018 9.220 9.390 9.090 9.230 115,000 +0.05(+0.54%)
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.