Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.310 9.310 9.260 9.260 1,600 +0.08(+0.85%)
Mar 28, 2019 9.220 9.220 9.169 9.181 1,362 -0.02(-0.20%)
Mar 27, 2019 9.190 9.200 9.170 9.200 1,171 +0.03(+0.31%)
Mar 26, 2019 9.170 9.171 9.120 9.171 3,222 +0.01(+0.07%)
Mar 25, 2019 9.134 9.188 9.110 9.165 6,819 -0.03(-0.33%)
Mar 22, 2019 9.420 9.420 9.190 9.195 5,300 -0.23(-2.44%)
Mar 21, 2019 9.400 9.425 9.380 9.425 2,165 +0.04(+0.41%)
Mar 20, 2019 9.331 9.490 9.280 9.387 4,275 -0.11(-1.20%)
Mar 19, 2019 9.450 9.550 9.450 9.501 3,249 -0.02(-0.20%)
Mar 18, 2019 9.530 9.560 9.520 9.520 6,320 +0.02(+0.21%)
Mar 15, 2019 9.500 9.500 9.490 9.500 17,900 +0.07(+0.74%)
Mar 14, 2019 9.450 9.450 9.420 9.430 1,429 +0.01(+0.11%)
Mar 13, 2019 9.350 9.420 9.346 9.420 10,337 +0.09(+0.96%)
Mar 12, 2019 9.280 9.330 9.280 9.330 490 +0.09(+0.97%)
Mar 11, 2019 9.218 9.240 9.218 9.240 374 +0.04(+0.43%)
Mar 08, 2019 9.240 9.240 9.145 9.200 800 -0.05(-0.54%)
Mar 07, 2019 9.400 9.400 9.250 9.250 4,080 -0.20(-2.12%)
Mar 06, 2019 9.500 9.530 9.450 9.450 5,379 -0.05(-0.53%)
Mar 05, 2019 9.570 9.570 9.490 9.500 3,833 -0.01(-0.15%)
Mar 04, 2019 9.510 9.570 9.480 9.514 17,401 +0.05(+0.57%)
Mar 01, 2019 9.470 9.470 9.420 9.460 1,300 -0.01(-0.16%)
Feb 28, 2019 9.520 9.541 9.460 9.475 1,838 -0.13(-1.36%)
Feb 27, 2019 9.631 9.631 9.590 9.605 3,018 -0.06(-0.59%)
Feb 26, 2019 9.720 9.720 9.660 9.662 3,171 +0.00(+0.04%)
Feb 25, 2019 9.580 9.689 9.580 9.659 5,469 +0.05(+0.56%)
Feb 22, 2019 9.640 9.640 9.570 9.605 2,200 +0.02(+0.22%)
Feb 21, 2019 9.610 9.640 9.584 9.584 10,055 -0.02(-0.22%)
Feb 20, 2019 9.590 9.611 9.580 9.605 3,554 +0.10(+1.05%)
Feb 19, 2019 9.470 9.520 9.360 9.505 9,306 +0.12(+1.22%)
Feb 15, 2019 9.400 9.410 9.390 9.390 1,500 +0.03(+0.27%)
Feb 14, 2019 9.280 9.365 9.280 9.365 6,217 +0.04(+0.43%)
Feb 13, 2019 9.260 9.330 9.260 9.325 2,900 +0.03(+0.36%)
Feb 12, 2019 9.190 9.291 9.165 9.291 12,582 +0.09(+0.99%)
Feb 11, 2019 9.200 9.200 9.200 9.200 137 -0.04(-0.38%)
Feb 08, 2019 9.208 9.235 9.205 9.235 1,500 -0.09(-0.97%)
Feb 07, 2019 9.400 9.400 9.275 9.325 3,478 -0.15(-1.62%)
Feb 06, 2019 9.491 9.540 9.479 9.479 3,360 -0.04(-0.46%)
Feb 05, 2019 9.470 9.523 9.470 9.523 1,868 +0.07(+0.72%)
Feb 04, 2019 9.370 9.470 9.370 9.454 2,284 +0.08(+0.85%)
Feb 01, 2019 9.423 9.423 9.353 9.375 600 -0.07(-0.79%)
Jan 31, 2019 9.435 9.450 9.435 9.450 2,230 -0.01(-0.11%)
Jan 30, 2019 9.397 9.460 9.397 9.460 5,054 +0.07(+0.75%)
Jan 29, 2019 9.440 9.450 9.390 9.390 757 +0.02(+0.21%)
Jan 28, 2019 9.360 9.389 9.340 9.370 5,904 -0.06(-0.58%)
Jan 25, 2019 9.425 9.425 9.425 9.425 100 +0.16(+1.67%)
Jan 24, 2019 9.250 9.270 9.250 9.270 306 -0.02(-0.22%)
Jan 23, 2019 9.311 9.311 9.240 9.290 2,624 +0.02(+0.16%)
Jan 22, 2019 9.400 9.400 9.275 9.275 975 -0.22(-2.27%)
Jan 18, 2019 9.480 9.490 9.480 9.490 1,800 +0.10(+1.04%)
Jan 17, 2019 9.350 9.392 9.350 9.392 1,615 +0.08(+0.83%)
Jan 16, 2019 9.300 9.315 9.300 9.315 290 +0.00(+0.05%)
Jan 15, 2019 9.334 9.334 9.280 9.310 1,017 -0.01(-0.16%)
Jan 14, 2019 9.318 9.336 9.300 9.325 1,946 -0.06(-0.59%)
Jan 11, 2019 9.430 9.430 9.375 9.380 200 -0.07(-0.74%)
Jan 10, 2019 9.310 9.450 9.310 9.450 1,526 +0.07(+0.80%)
Jan 09, 2019 9.340 9.377 9.330 9.375 826 +0.07(+0.75%)
Jan 08, 2019 9.264 9.305 9.244 9.305 1,053 +0.11(+1.15%)
Jan 07, 2019 9.170 9.222 9.170 9.200 644 +0.11(+1.26%)
Jan 04, 2019 8.970 9.116 8.970 9.085 2,400 +0.35(+4.01%)
Jan 03, 2019 8.760 8.760 8.735 8.735 264 -0.12(-1.41%)
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.