Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.00 10.09 9.926 9.926 397,620 -0.05(-0.52%)
Feb 27, 2019 10.08 10.20 9.978 9.978 559,073 -0.08(-0.77%)
Feb 26, 2019 10.11 10.14 10.02 10.06 402,876 -0.06(-0.64%)
Feb 25, 2019 10.25 10.27 10.01 10.12 576,101 -0.09(-0.89%)
Feb 22, 2019 10.07 10.23 10.06 10.21 539,416 +0.16(+1.55%)
Feb 21, 2019 9.972 10.08 9.965 10.06 500,377 +0.08(+0.78%)
Feb 20, 2019 9.920 10.02 9.920 9.978 621,736 +0.05(+0.46%)
Feb 19, 2019 9.913 9.972 9.903 9.933 536,715 +0.01(+0.07%)
Feb 15, 2019 9.939 10.03 9.913 9.926 407,456 +0.01(+0.07%)
Feb 14, 2019 9.933 9.997 9.920 9.920 550,545 -0.02(-0.20%)
Feb 13, 2019 9.978 10.04 9.933 9.939 346,856 -0.01(-0.13%)
Feb 12, 2019 10.02 10.04 9.920 9.952 656,998 +0.00(+0.00%)
Feb 11, 2019 9.926 10.11 9.894 9.952 459,499 +0.03(+0.33%)
Feb 08, 2019 9.803 9.946 9.732 9.920 554,696 +0.08(+0.86%)
Feb 07, 2019 9.848 9.978 9.686 9.835 1,303,163 -0.19(-1.94%)
Feb 06, 2019 10.01 10.07 9.946 10.03 529,656 +0.03(+0.26%)
Feb 05, 2019 9.920 10.04 9.910 10.00 362,342 +0.07(+0.72%)
Feb 04, 2019 9.855 9.978 9.835 9.933 694,771 +0.06(+0.66%)
Feb 01, 2019 9.907 9.933 9.719 9.868 1,137,018 -0.05(-0.46%)
Jan 31, 2019 9.758 9.920 9.758 9.913 768,480 +0.16(+1.66%)
Jan 30, 2019 9.524 9.758 9.492 9.751 829,736 +0.25(+2.59%)
Jan 29, 2019 9.596 9.622 9.499 9.505 447,190 -0.06(-0.68%)
Jan 28, 2019 9.453 9.596 9.388 9.570 679,278 +0.08(+0.89%)
Jan 25, 2019 9.395 9.499 9.317 9.486 769,536 +0.13(+1.38%)
Jan 24, 2019 9.311 9.442 9.304 9.356 625,968 +0.06(+0.63%)
Jan 23, 2019 9.317 9.382 9.200 9.298 462,663 +0.02(+0.21%)
Jan 22, 2019 9.460 9.460 9.265 9.278 439,884 -0.14(-1.45%)
Jan 18, 2019 9.453 9.469 9.375 9.414 269,013 +0.00(+0.00%)
Jan 17, 2019 9.382 9.440 9.298 9.414 334,464 +0.04(+0.41%)
Jan 16, 2019 9.265 9.424 9.239 9.375 393,499 +0.16(+1.76%)
Jan 15, 2019 9.136 9.259 9.133 9.213 245,422 +0.06(+0.71%)
Jan 14, 2019 9.181 9.246 9.139 9.149 317,764 -0.08(-0.91%)
Jan 11, 2019 9.168 9.285 9.149 9.233 417,951 +0.01(+0.07%)
Jan 10, 2019 9.136 9.343 9.071 9.226 522,002 +0.05(+0.49%)
Jan 09, 2019 9.239 9.304 8.980 9.181 671,206 -0.05(-0.49%)
Jan 08, 2019 9.051 9.239 9.026 9.226 589,167 +0.23(+2.59%)
Jan 07, 2019 8.695 9.123 8.637 8.993 1,126,531 +0.36(+4.13%)
Jan 04, 2019 8.391 8.721 8.391 8.637 980,827 +0.32(+3.82%)
Jan 03, 2019 8.229 8.468 8.190 8.319 781,780 +0.08(+0.94%)
Jan 02, 2019 8.002 8.378 7.944 8.242 752,905 +0.21(+2.58%)
Dec 31, 2018 8.222 8.261 7.982 8.034 1,839,726 -0.21(-2.52%)
Dec 28, 2018 8.216 8.384 8.183 8.242 778,025 +0.07(+0.87%)
Dec 27, 2018 8.138 8.255 7.937 8.170 1,504,454 -0.01(-0.16%)
Dec 26, 2018 8.067 8.183 7.885 8.183 1,719,696 +0.16(+2.02%)
Dec 24, 2018 8.021 8.164 7.807 8.021 977,740 -0.01(-0.16%)
Dec 21, 2018 8.125 8.410 8.021 8.034 1,481,195 -0.10(-1.27%)
Dec 20, 2018 8.462 8.494 8.002 8.138 1,824,301 -0.38(-4.49%)
Dec 19, 2018 8.740 8.740 8.501 8.520 957,758 -0.10(-1.13%)
Dec 18, 2018 8.385 8.663 8.360 8.617 1,762,339 +0.14(+1.63%)
Dec 17, 2018 8.881 8.924 8.467 8.479 1,169,916 -0.44(-4.99%)
Dec 14, 2018 9.000 9.087 8.912 8.924 563,411 -0.13(-1.45%)
Dec 13, 2018 9.238 9.275 9.050 9.056 744,805 -0.16(-1.70%)
Dec 12, 2018 9.275 9.385 9.181 9.213 1,290,624 +0.01(+0.14%)
Dec 11, 2018 9.401 9.514 9.181 9.200 733,698 -0.14(-1.48%)
Dec 10, 2018 9.476 9.501 9.188 9.338 906,843 -0.09(-1.00%)
Dec 07, 2018 9.495 9.633 9.432 9.432 652,766 -0.13(-1.38%)
Dec 06, 2018 9.526 9.633 9.351 9.564 966,018 -0.14(-1.48%)
Dec 04, 2018 10.25 10.29 9.702 9.708 1,074,487 -0.63(-6.12%)
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.