Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.074 9.178 9.028 9.131 9,926 -0.31(-3.29%)
Mar 28, 2019 9.442 9.442 9.442 9.442 1,132 +0.46(+5.13%)
Mar 27, 2019 9.087 9.170 8.981 8.981 9,028 +0.03(+0.30%)
Mar 26, 2019 9.089 9.442 8.954 8.954 32,025 -0.27(-2.89%)
Mar 25, 2019 9.225 9.331 9.211 9.221 10,350 -0.07(-0.71%)
Mar 22, 2019 9.165 9.399 9.137 9.287 16,693 -0.13(-1.33%)
Mar 21, 2019 9.358 9.412 9.358 9.412 4,399 -0.10(-1.01%)
Mar 20, 2019 9.528 9.547 9.508 9.508 3,965 -0.02(-0.23%)
Mar 19, 2019 9.444 9.530 9.444 9.530 5,039 -0.17(-1.79%)
Mar 18, 2019 9.453 9.704 9.222 9.704 6,659 -0.05(-0.49%)
Mar 15, 2019 9.595 9.752 9.331 9.752 20,303 +0.35(+3.77%)
Mar 14, 2019 9.468 9.515 9.397 9.397 7,246 -0.02(-0.25%)
Mar 13, 2019 9.686 9.686 9.383 9.421 41,270 +0.11(+1.16%)
Mar 12, 2019 9.708 9.744 9.313 9.313 14,144 -0.22(-2.28%)
Mar 11, 2019 9.584 9.701 9.530 9.530 3,776 -0.03(-0.34%)
Mar 08, 2019 9.586 9.586 9.563 9.563 4,060 -0.00(-0.01%)
Mar 07, 2019 9.557 9.586 9.531 9.564 8,883 -0.01(-0.06%)
Mar 06, 2019 9.530 9.570 9.530 9.570 5,116 +0.00(+0.00%)
Mar 05, 2019 9.570 9.570 9.570 261 +0.00(+0.01%)
Mar 04, 2019 9.890 9.890 9.570 9.570 3,821 -0.16(-1.60%)
Mar 01, 2019 9.559 9.725 9.559 9.725 3,158 -0.03(-0.27%)
Feb 28, 2019 9.530 9.752 9.530 9.752 14,013 +0.22(+2.33%)
Feb 27, 2019 9.578 9.750 9.530 9.530 22,794 +0.00(+0.00%)
Feb 26, 2019 9.169 9.530 9.169 9.530 13,084 +0.16(+1.65%)
Feb 25, 2019 9.380 9.400 9.366 9.375 4,990 -0.10(-1.03%)
Feb 22, 2019 9.146 9.477 9.146 9.473 3,158 -0.22(-2.29%)
Feb 21, 2019 8.815 9.694 8.726 9.694 4,877 +0.35(+3.75%)
Feb 20, 2019 9.750 9.752 9.344 9.344 5,120 -0.25(-2.63%)
Feb 19, 2019 9.752 9.752 9.397 9.597 6,433 -0.20(-2.04%)
Feb 15, 2019 9.466 9.825 9.176 9.796 3,609 +0.34(+3.63%)
Feb 14, 2019 9.364 9.905 9.346 9.453 21,246 +0.05(+0.55%)
Feb 13, 2019 9.401 9.401 9.401 9.401 1,394 +0.43(+4.80%)
Feb 12, 2019 8.891 9.047 8.891 8.971 4,720 -0.17(-1.82%)
Feb 11, 2019 9.320 9.320 9.137 9.137 2,953 -0.18(-1.96%)
Feb 08, 2019 9.284 9.320 9.174 9.320 12,266 -0.33(-3.38%)
Feb 06, 2019 9.645 9.645 9.645 0 +0.59(+6.54%)
Feb 05, 2019 9.027 9.652 9.027 9.053 27,499 -0.60(-6.22%)
Feb 04, 2019 9.654 9.654 9.654 9.654 1,126 +0.63(+6.98%)
Feb 01, 2019 8.809 9.146 8.805 9.025 29,075 +0.22(+2.53%)
Jan 31, 2019 8.721 8.802 8.281 8.802 7,364 +0.08(+0.93%)
Jan 30, 2019 8.381 8.915 8.324 8.721 58,510 +0.06(+0.69%)
Jan 29, 2019 8.705 8.705 8.661 8.661 2,725 +0.11(+1.29%)
Jan 28, 2019 8.772 8.772 8.483 8.551 16,555 -0.08(-0.88%)
Jan 25, 2019 8.585 8.765 8.585 8.627 10,449 +0.41(+5.05%)
Jan 24, 2019 8.213 8.213 8.213 8.213 454 +0.09(+1.16%)
Jan 23, 2019 8.118 8.118 8.118 8.118 6,814 -0.40(-4.67%)
Jan 22, 2019 8.287 8.670 8.287 8.516 5,092 -0.06(-0.67%)
Jan 18, 2019 8.466 8.912 8.331 8.573 68,146 +0.12(+1.38%)
Jan 17, 2019 8.223 8.798 8.223 8.457 19,662 -0.56(-6.20%)
Jan 16, 2019 8.721 9.252 8.168 9.016 43,531 +0.28(+3.17%)
Jan 15, 2019 8.364 8.739 8.358 8.739 7,146 +0.48(+5.87%)
Jan 14, 2019 8.254 8.254 8.254 508 +0.00(+0.00%)
Jan 11, 2019 8.254 8.254 8.184 8.254 18,172 +0.00(+0.00%)
Jan 10, 2019 8.254 8.254 8.111 8.254 60,863 +0.17(+2.04%)
Jan 09, 2019 8.080 8.252 7.936 8.089 6,251 -0.04(-0.43%)
Jan 08, 2019 8.184 8.214 8.100 8.124 19,162 +0.07(+0.87%)
Jan 07, 2019 7.852 8.100 7.852 8.054 7,900 -0.10(-1.26%)
Jan 04, 2019 8.032 8.250 7.997 8.157 24,532 +0.40(+5.13%)
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.