Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.700 8.700 8.700 8.700 300 -0.75(-7.94%)
May 30, 2019 9.450 9.450 9.450 209 +0.00(+0.00%)
May 29, 2019 9.450 9.450 9.450 9.450 647 +0.25(+2.72%)
May 28, 2019 9.700 9.700 9.200 9.200 543 -0.12(-1.29%)
May 24, 2019 9.410 9.410 9.320 9.320 1,300 +0.05(+0.51%)
May 23, 2019 9.273 9.273 9.273 9.273 220 +0.23(+2.58%)
May 21, 2019 9.040 9.040 9.040 0 -0.36(-3.83%)
May 20, 2019 9.400 9.400 9.400 9.400 252 +0.00(+0.00%)
May 17, 2019 9.400 9.400 9.400 37 +0.00(+0.00%)
May 16, 2019 9.300 9.800 9.300 9.400 4,154 +0.00(+0.00%)
May 15, 2019 10.17 10.17 9.400 9.400 553 -0.36(-3.69%)
May 14, 2019 9.760 9.760 9.760 9.760 302 +0.19(+1.99%)
May 13, 2019 9.500 9.900 9.500 9.570 951 +0.36(+3.91%)
May 10, 2019 9.234 9.234 9.210 9.210 300 +0.01(+0.11%)
May 09, 2019 9.590 9.590 9.200 9.200 848 -0.90(-8.91%)
May 08, 2019 9.230 10.10 9.230 10.10 935 +0.32(+3.27%)
May 07, 2019 9.630 9.780 9.600 9.780 1,439 +0.17(+1.80%)
May 06, 2019 8.804 10.20 8.804 9.607 5,043 -0.05(-0.55%)
May 03, 2019 10.10 10.10 9.661 9.661 500 -0.63(-6.12%)
May 02, 2019 8.985 10.37 8.985 10.29 1,267 +0.79(+8.32%)
May 01, 2019 9.500 9.500 9.500 9.500 580 +0.69(+7.83%)
Apr 30, 2019 9.760 9.770 8.800 8.810 16,040 -1.09(-11.01%)
Apr 29, 2019 9.900 10.00 9.900 9.900 1,198 -0.10(-1.00%)
Apr 26, 2019 10.32 10.38 9.799 10.00 1,100 -0.07(-0.70%)
Apr 25, 2019 10.07 10.07 10.07 10.07 169 -0.38(-3.64%)
Apr 24, 2019 10.05 10.45 10.05 10.45 404 +0.36(+3.61%)
Apr 23, 2019 10.55 10.55 10.09 10.09 714 +0.44(+4.51%)
Apr 22, 2019 9.650 9.650 9.650 118 +0.00(+0.00%)
Apr 18, 2019 9.650 9.650 9.650 9.650 800 -0.13(-1.33%)
Apr 17, 2019 9.860 9.942 9.550 9.780 2,423 -0.07(-0.68%)
Apr 16, 2019 10.50 10.50 9.847 9.847 7,249 -0.85(-7.97%)
Apr 15, 2019 10.03 10.95 10.03 10.70 2,397 +0.57(+5.63%)
Apr 12, 2019 9.970 10.13 9.970 10.13 4,200 +0.03(+0.30%)
Apr 11, 2019 10.20 10.45 10.10 10.10 7,082 -0.05(-0.49%)
Apr 10, 2019 10.36 10.45 10.15 10.15 6,098 -0.08(-0.78%)
Apr 09, 2019 11.00 11.00 10.02 10.23 4,314 -1.10(-9.68%)
Apr 08, 2019 11.19 11.33 11.19 11.33 614 +0.03(+0.23%)
Apr 05, 2019 11.00 11.30 10.60 11.30 1,800 +0.46(+4.24%)
Apr 04, 2019 10.59 10.84 10.59 10.84 1,009 +0.01(+0.09%)
Apr 03, 2019 10.83 10.83 10.83 10.83 290 -0.27(-2.43%)
Apr 02, 2019 11.53 12.20 11.10 11.10 4,464 +0.45(+4.21%)
Apr 01, 2019 11.84 12.40 10.65 10.65 12,426 -0.75(-6.57%)
Mar 29, 2019 10.75 11.52 10.75 11.40 1,400 +0.84(+7.95%)
Mar 28, 2019 9.750 10.56 9.750 10.56 1,393 -1.03(-8.89%)
Mar 27, 2019 10.64 11.59 10.64 11.59 2,162 +1.19(+11.41%)
Mar 26, 2019 11.76 11.76 10.40 10.40 1,260 -0.23(-2.13%)
Mar 25, 2019 11.49 11.60 9.984 10.63 2,738 -0.96(-8.28%)
Mar 22, 2019 10.12 11.59 9.760 11.59 6,100 +1.49(+14.75%)
Mar 21, 2019 10.00 11.81 9.810 10.10 15,179 -0.50(-4.72%)
Mar 20, 2019 10.75 11.74 10.16 10.60 5,265 +0.04(+0.38%)
Mar 19, 2019 10.25 10.56 10.25 10.56 6,516 +0.46(+4.55%)
Mar 18, 2019 9.510 10.50 9.510 10.10 13,870 +0.75(+8.02%)
Mar 15, 2019 9.875 9.875 8.710 9.350 24,100 +0.17(+1.85%)
Mar 14, 2019 8.790 9.930 8.790 9.180 11,069 +0.22(+2.46%)
Mar 13, 2019 8.750 10.05 8.740 8.960 20,575 +0.04(+0.45%)
Mar 12, 2019 9.780 10.00 8.920 8.920 3,426 -1.38(-13.40%)
Mar 11, 2019 8.560 10.30 8.402 10.30 18,853 +1.42(+15.99%)
Mar 08, 2019 8.440 8.930 8.440 8.880 2,400 +0.17(+1.95%)
Mar 07, 2019 8.400 9.170 8.400 8.710 2,556 +0.01(+0.11%)
Mar 06, 2019 8.470 8.920 8.470 8.700 4,231 -0.03(-0.29%)
Mar 05, 2019 8.460 8.950 8.340 8.725 13,989 -0.12(-1.41%)
Mar 04, 2019 8.500 8.935 8.410 8.850 8,429 +0.22(+2.55%)
Mar 01, 2019 8.480 8.700 8.420 8.630 2,800 -0.05(-0.58%)
Feb 28, 2019 8.450 8.680 8.400 8.680 3,216 -0.07(-0.80%)
Feb 27, 2019 8.454 8.750 8.404 8.750 541 +0.01(+0.11%)
Feb 26, 2019 8.490 8.750 8.430 8.740 2,394 -0.21(-2.35%)
Feb 25, 2019 8.750 9.000 8.310 8.950 5,992 +0.25(+2.87%)
Feb 22, 2019 8.340 8.700 8.340 8.700 800 +0.39(+4.68%)
Feb 21, 2019 8.220 8.311 8.220 8.311 712 +0.11(+1.36%)
Feb 20, 2019 8.459 8.459 8.200 8.200 4,294 -0.26(-3.07%)
Feb 19, 2019 8.380 8.460 8.360 8.460 4,331 +0.00(+0.00%)
Feb 15, 2019 8.460 8.460 8.460 8.460 400 -0.01(-0.12%)
Feb 14, 2019 8.420 8.720 8.420 8.470 1,269 -0.25(-2.87%)
Feb 13, 2019 8.450 8.982 8.450 8.720 1,723 -0.18(-1.99%)
Feb 12, 2019 8.900 8.900 8.897 8.897 473 +0.33(+3.82%)
Feb 11, 2019 8.500 8.570 8.384 8.570 1,125 +0.02(+0.23%)
Feb 08, 2019 8.970 8.970 8.550 8.550 1,700 -0.40(-4.43%)
Feb 07, 2019 8.713 8.947 8.664 8.947 942 +0.33(+3.79%)
Feb 06, 2019 9.120 9.120 8.280 8.620 1,671 -0.43(-4.80%)
Feb 05, 2019 8.340 9.055 8.340 9.055 6,539 +0.81(+9.89%)
Feb 04, 2019 8.240 8.240 8.240 8.240 207 +0.09(+1.10%)
Feb 01, 2019 8.050 8.150 8.050 8.150 1,600 -0.21(-2.51%)
Jan 31, 2019 8.890 8.890 8.360 8.360 2,683 -0.79(-8.65%)
Jan 30, 2019 9.250 9.250 8.490 9.152 2,497 +0.70(+8.30%)
Jan 29, 2019 8.890 8.890 8.450 8.450 1,590 -0.49(-5.47%)
Jan 28, 2019 8.770 9.129 8.490 8.939 1,698 +0.24(+2.75%)
Jan 25, 2019 8.700 8.700 8.700 8.700 600 -0.01(-0.11%)
Jan 24, 2019 8.710 8.710 8.710 8.710 370 -0.00(-0.04%)
Jan 23, 2019 9.710 9.710 8.520 8.713 2,562 -0.01(-0.08%)
Jan 22, 2019 9.090 9.220 8.670 8.720 6,311 -0.29(-3.22%)
Jan 18, 2019 8.850 9.010 8.850 9.010 900 +0.20(+2.27%)
Jan 17, 2019 8.750 8.810 8.610 8.810 909 +0.26(+3.04%)
Jan 16, 2019 8.668 8.668 8.550 8.550 2,185 -0.25(-2.84%)
Jan 15, 2019 9.150 9.150 8.560 8.800 3,309 -0.47(-5.10%)
Jan 14, 2019 9.100 9.273 9.000 9.273 3,286 -0.33(-3.41%)
Jan 11, 2019 9.560 9.600 8.800 9.600 1,500 -0.28(-2.83%)
Jan 10, 2019 9.210 10.53 8.740 9.880 2,780 +0.13(+1.38%)
Jan 09, 2019 9.590 9.940 8.630 9.746 2,786 +0.25(+2.59%)
Jan 08, 2019 9.990 9.990 9.470 9.500 2,834 -0.49(-4.90%)
Jan 07, 2019 9.570 10.71 9.000 9.990 5,243 -0.01(-0.10%)
Jan 04, 2019 9.720 10.79 9.580 10.00 4,500 -0.08(-0.75%)
Jan 03, 2019 9.798 10.08 9.798 10.08 1,314 -0.42(-4.04%)
Jan 02, 2019 9.800 10.50 9.800 10.50 1,408 -0.59(-5.32%)
Dec 31, 2018 10.55 11.09 9.630 11.09 20,100 +0.79(+7.67%)
Dec 28, 2018 10.60 10.60 8.590 10.30 5,900 -0.03(-0.29%)
Dec 27, 2018 9.850 10.33 8.760 10.33 8,896 +0.85(+8.97%)
Dec 26, 2018 9.630 9.740 8.420 9.480 5,685 -0.38(-3.85%)
Dec 24, 2018 8.590 9.860 8.590 9.860 500 +1.90(+23.87%)
Dec 21, 2018 8.000 8.060 7.800 7.960 6,900 -0.04(-0.50%)
Dec 20, 2018 8.828 8.828 8.000 8.000 13,106 -0.80(-9.09%)
Dec 19, 2018 9.230 10.60 8.500 8.800 7,566 -0.43(-4.66%)
Dec 18, 2018 10.17 10.30 9.100 9.230 4,888 -0.08(-0.86%)
Dec 17, 2018 10.39 10.39 9.000 9.310 3,444 -0.29(-3.02%)
Dec 14, 2018 10.74 10.75 8.660 9.600 2,200 -1.15(-10.70%)
Dec 13, 2018 8.940 11.00 8.940 10.75 6,515 +1.75(+19.44%)
Dec 12, 2018 8.050 9.000 8.050 9.000 18,816 +1.18(+15.10%)
Dec 11, 2018 7.960 7.960 7.818 7.819 678 -0.13(-1.65%)
Dec 10, 2018 8.800 8.900 7.620 7.950 14,792 -0.59(-6.91%)
Dec 07, 2018 8.510 8.680 8.510 8.540 2,600 -0.26(-2.92%)
Dec 06, 2018 8.870 8.990 7.702 8.797 15,829 +0.30(+3.50%)
Dec 04, 2018 9.100 9.100 7.590 8.500 40,700 -1.45(-14.57%)
Dec 03, 2018 10.60 10.60 9.599 9.950 10,008 -0.65(-6.13%)
Nov 30, 2018 11.95 12.00 10.51 10.60 13,400 -1.80(-14.52%)
Nov 29, 2018 12.40 12.40 12.40 10 +0.00(+0.00%)
Nov 28, 2018 12.42 12.42 11.95 12.40 3,570 -0.02(-0.16%)
Nov 27, 2018 12.01 12.42 12.01 12.42 324 +0.47(+3.93%)
Nov 26, 2018 11.95 11.95 11.95 249 +0.00(+0.00%)
Nov 23, 2018 11.96 12.05 11.95 11.95 1,400 -0.05(-0.42%)
Nov 21, 2018 12.00 12.00 12.00 0 -0.10(-0.83%)
Nov 20, 2018 12.08 12.28 12.07 12.10 1,174 -0.01(-0.08%)
Nov 19, 2018 12.11 12.11 12.11 12.11 375 -0.51(-4.04%)
Nov 16, 2018 12.26 12.62 12.26 12.62 400 +0.14(+1.12%)
Nov 15, 2018 12.60 12.60 12.48 12.48 441 -0.01(-0.08%)
Nov 14, 2018 12.20 12.49 12.20 12.49 533 +0.26(+2.13%)
Nov 13, 2018 12.12 12.23 12.12 12.23 838 +0.08(+0.66%)
Nov 12, 2018 12.12 12.15 12.12 12.15 625 +0.08(+0.66%)
Nov 09, 2018 12.07 12.21 12.07 12.07 900 -0.10(-0.82%)
Nov 08, 2018 11.95 12.50 11.95 12.17 1,958 -0.67(-5.22%)
Nov 07, 2018 12.00 12.84 12.00 12.84 387 +0.88(+7.36%)
Nov 06, 2018 11.80 11.96 11.80 11.96 2,505 -0.24(-1.97%)
Nov 05, 2018 12.04 12.20 11.81 12.20 556 -0.03(-0.25%)
Nov 02, 2018 12.40 12.50 12.23 12.23 1,100 -0.27(-2.16%)
Nov 01, 2018 12.35 12.50 12.35 12.50 3,649 +0.20(+1.63%)
Oct 31, 2018 12.30 12.30 12.30 12.30 648 -0.18(-1.44%)
Oct 30, 2018 12.48 12.48 12.48 4 +0.00(+0.00%)
Oct 29, 2018 12.36 12.50 12.30 12.48 1,491 +0.13(+1.05%)
Oct 26, 2018 12.35 12.41 12.30 12.35 2,900 +0.00(+0.00%)
Oct 25, 2018 12.32 12.40 12.32 12.35 2,027 +0.03(+0.24%)
Oct 24, 2018 12.54 12.54 12.22 12.32 7,455 -0.28(-2.21%)
Oct 23, 2018 13.00 13.00 12.50 12.60 5,557 -0.32(-2.49%)
Oct 22, 2018 12.65 12.95 12.65 12.92 5,552 +0.42(+3.36%)
Oct 19, 2018 12.60 12.66 12.23 12.50 5,000 -0.14(-1.11%)
Oct 18, 2018 12.66 12.66 12.64 12.64 648 +0.04(+0.32%)
Oct 17, 2018 12.80 12.80 12.60 12.60 2,022 +0.00(+0.00%)
Oct 16, 2018 12.80 12.80 12.60 12.60 3,257 -0.10(-0.79%)
Oct 15, 2018 12.70 12.70 12.70 12.70 407 +0.00(+0.00%)
Oct 12, 2018 12.79 12.96 12.70 12.70 3,900 +0.09(+0.75%)
Oct 11, 2018 12.73 12.75 12.57 12.61 6,176 -0.01(-0.11%)
Oct 10, 2018 12.41 13.00 12.41 12.62 2,276 +0.22(+1.77%)
Oct 09, 2018 12.81 12.96 12.40 12.40 1,475 -0.43(-3.32%)
Oct 08, 2018 12.58 12.84 12.58 12.83 3,456 -0.04(-0.31%)
Oct 05, 2018 12.92 12.96 12.81 12.87 2,500 -0.16(-1.27%)
Oct 04, 2018 12.96 13.03 12.82 13.03 2,552 +0.05(+0.39%)
Oct 03, 2018 12.96 12.98 12.82 12.98 2,812 -0.02(-0.15%)
Oct 02, 2018 12.79 13.03 12.67 13.00 3,653 +0.55(+4.42%)
Oct 01, 2018 13.06 13.06 12.45 12.45 5,185 -0.61(-4.63%)
Sep 28, 2018 12.99 13.12 12.99 13.05 3,300 +0.12(+0.97%)
Sep 27, 2018 13.15 13.15 12.93 12.93 9,389 -0.25(-1.90%)
Sep 26, 2018 13.18 13.20 12.89 13.18 3,693 +0.08(+0.61%)
Sep 25, 2018 13.38 13.38 12.89 13.10 10,087 +0.13(+1.00%)
Sep 24, 2018 12.75 13.30 12.75 12.97 12,856 +0.96(+7.99%)
Sep 21, 2018 12.94 13.06 12.01 12.01 18,400 -1.06(-8.11%)
Sep 20, 2018 13.07 13.07 12.81 13.07 7,568 +0.27(+2.11%)
Sep 19, 2018 12.57 13.00 12.55 12.80 8,848 +0.23(+1.83%)
Sep 18, 2018 12.97 13.00 12.57 12.57 3,134 -0.12(-0.95%)
Sep 17, 2018 12.18 12.70 12.01 12.69 10,267 +0.78(+6.50%)
Sep 14, 2018 12.70 12.80 11.91 11.91 13,600 -0.79(-6.18%)
Sep 13, 2018 12.57 12.88 12.50 12.70 8,282 -0.04(-0.31%)
Sep 12, 2018 12.60 12.81 12.42 12.74 18,865 +0.37(+2.99%)
Sep 11, 2018 12.33 12.53 12.30 12.37 9,068 +0.18(+1.48%)
Sep 10, 2018 12.50 12.66 12.02 12.19 17,240 +0.07(+0.58%)
Sep 07, 2018 13.21 13.46 11.25 12.12 40,700 -1.18(-8.87%)
Sep 06, 2018 13.70 13.71 13.27 13.30 15,839 -0.33(-2.42%)
Sep 05, 2018 13.71 13.71 13.54 13.63 27,281 -0.06(-0.44%)
Sep 04, 2018 13.38 13.70 13.26 13.69 22,087 +0.24(+1.78%)
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.