Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.990 9.210 8.820 8.999 6,572 +0.26(+2.97%)
Feb 27, 2019 8.200 8.960 8.200 8.740 19,979 +0.62(+7.64%)
Feb 26, 2019 8.930 8.930 8.100 8.120 25,696 -0.81(-9.05%)
Feb 25, 2019 9.500 9.500 8.649 8.928 14,210 +0.03(+0.32%)
Feb 22, 2019 10.44 10.44 8.600 8.900 38,900 -1.59(-15.16%)
Feb 21, 2019 11.58 11.58 10.01 10.49 30,032 -0.38(-3.50%)
Feb 20, 2019 12.00 12.00 10.10 10.87 53,540 -1.13(-9.42%)
Feb 19, 2019 10.98 13.50 10.05 12.00 94,980 +1.95(+19.40%)
Feb 15, 2019 9.020 11.53 9.020 10.05 41,300 +0.60(+6.35%)
Feb 14, 2019 8.630 9.759 8.630 9.450 12,972 +1.00(+11.78%)
Feb 13, 2019 8.500 9.400 8.454 8.454 18,026 +0.23(+2.83%)
Feb 12, 2019 8.270 8.417 8.150 8.221 899 -0.03(-0.35%)
Feb 11, 2019 8.066 8.250 8.066 8.250 1,750 +0.15(+1.85%)
Feb 08, 2019 8.020 8.200 8.000 8.100 2,800 -0.19(-2.31%)
Feb 07, 2019 8.121 8.400 8.054 8.291 5,183 +0.18(+2.26%)
Feb 06, 2019 7.730 8.250 7.730 8.108 10,095 +0.35(+4.49%)
Feb 05, 2019 7.750 7.990 7.320 7.760 26,293 +0.25(+3.33%)
Feb 04, 2019 7.750 8.520 7.250 7.510 8,214 +0.04(+0.54%)
Feb 01, 2019 7.750 8.530 7.170 7.470 12,900 -0.06(-0.80%)
Jan 31, 2019 8.550 8.850 7.530 7.530 26,529 -1.02(-11.93%)
Jan 30, 2019 9.070 9.070 8.000 8.550 17,925 -0.41(-4.58%)
Jan 29, 2019 9.060 9.110 8.620 8.960 14,278 -0.11(-1.17%)
Jan 28, 2019 9.140 9.140 8.400 9.066 36,127 -0.04(-0.48%)
Jan 25, 2019 8.520 9.220 8.500 9.110 18,800 +0.74(+8.84%)
Jan 24, 2019 9.400 9.400 8.370 8.370 35,860 -0.94(-10.10%)
Jan 23, 2019 9.470 9.540 9.010 9.310 10,423 -0.19(-2.00%)
Jan 22, 2019 9.000 9.810 8.911 9.500 27,042 +0.32(+3.49%)
Jan 18, 2019 9.100 9.640 8.940 9.180 49,300 +0.08(+0.88%)
Jan 17, 2019 9.710 9.710 8.500 9.100 52,088 -0.90(-9.00%)
Jan 16, 2019 11.30 11.50 9.555 10.00 68,886 -1.18(-10.55%)
Jan 15, 2019 9.500 13.90 9.370 11.18 290,071 +2.11(+23.26%)
Jan 14, 2019 8.600 9.770 8.500 9.070 147,099 +0.42(+4.86%)
Jan 11, 2019 8.250 9.160 8.070 8.650 83,800 +0.29(+3.47%)
Jan 10, 2019 8.360 8.890 8.000 8.360 57,502 -0.54(-6.07%)
Jan 09, 2019 7.970 9.250 7.705 8.900 146,435 +0.90(+11.25%)
Jan 08, 2019 7.710 8.300 7.000 8.000 82,844 +0.30(+3.90%)
Jan 07, 2019 7.990 7.990 6.670 7.700 90,801 +0.00(+0.00%)
Jan 04, 2019 6.790 8.500 6.380 7.700 129,400 +0.85(+12.47%)
Jan 03, 2019 7.910 8.740 5.890 6.846 121,589 +6.33(+1216.63%)
Jan 02, 2019 0.4600 0.5700 0.4400 0.5200 387,340 +0.03(+6.12%)
Dec 31, 2018 0.5000 0.5300 0.4600 0.4900 190,900 -0.04(-7.55%)
Dec 28, 2018 0.4500 0.5500 0.4400 0.5300 370,900 +0.09(+20.45%)
Dec 27, 2018 0.4700 0.4900 0.4000 0.4400 372,912 -0.03(-6.38%)
Dec 26, 2018 0.5300 0.5300 0.4300 0.4700 203,983 -0.02(-4.08%)
Dec 24, 2018 0.5100 0.5200 0.4700 0.4900 68,300 +0.02(+5.38%)
Dec 21, 2018 0.5800 0.6000 0.4650 0.4650 99,400 -0.11(-19.80%)
Dec 20, 2018 0.6100 0.6500 0.5123 0.5798 68,826 -0.03(-4.95%)
Dec 19, 2018 0.6800 0.6800 0.5100 0.6100 57,122 -0.04(-6.15%)
Dec 18, 2018 0.6300 0.6500 0.5830 0.6500 156,310 +0.02(+3.01%)
Dec 17, 2018 0.7110 0.7110 0.6201 0.6310 58,902 -0.08(-11.75%)
Dec 14, 2018 0.7400 0.7470 0.7140 0.7150 28,000 +0.00(+0.69%)
Dec 13, 2018 0.8000 0.8000 0.7002 0.7101 60,685 -0.08(-9.85%)
Dec 12, 2018 0.7595 0.7950 0.7067 0.7877 93,608 +0.05(+6.45%)
Dec 11, 2018 0.7500 0.7650 0.6970 0.7400 324,581 +0.04(+5.71%)
Dec 10, 2018 0.7900 0.7900 0.6700 0.7000 124,864 -0.09(-11.39%)
Dec 07, 2018 0.8300 0.8480 0.7850 0.7900 80,300 -0.04(-4.82%)
Dec 06, 2018 0.8390 0.8700 0.8300 0.8300 53,684 -0.01(-1.19%)
Dec 04, 2018 0.8900 0.9100 0.8000 0.8400 31,600 -0.06(-7.02%)
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.