Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.86 10.94 10.75 10.89 714,091 +0.08(+0.70%)
Mar 28, 2019 10.78 11.07 10.75 10.81 463,206 +0.07(+0.65%)
Mar 27, 2019 10.48 10.80 10.41 10.74 759,371 +0.27(+2.61%)
Mar 26, 2019 10.41 10.60 10.39 10.47 542,136 +0.10(+0.95%)
Mar 25, 2019 10.18 10.56 10.18 10.37 667,518 +0.13(+1.25%)
Mar 22, 2019 10.42 10.56 10.13 10.24 883,630 -0.21(-2.00%)
Mar 21, 2019 10.62 10.73 10.31 10.45 970,961 -0.22(-2.02%)
Mar 20, 2019 10.82 10.98 10.52 10.67 1,275,333 -0.15(-1.40%)
Mar 19, 2019 10.58 10.86 10.50 10.82 1,027,799 +0.23(+2.14%)
Mar 18, 2019 10.36 10.83 10.28 10.59 1,892,789 +0.34(+3.35%)
Mar 15, 2019 10.14 10.39 9.928 10.25 2,794,809 -0.27(-2.54%)
Mar 14, 2019 10.86 10.86 10.49 10.51 1,187,774 -0.42(-3.83%)
Mar 13, 2019 10.90 11.02 10.80 10.93 797,156 +0.02(+0.16%)
Mar 12, 2019 11.03 11.04 10.79 10.92 697,376 -0.16(-1.47%)
Mar 11, 2019 10.72 11.22 10.72 11.08 1,098,000 +0.34(+3.20%)
Mar 08, 2019 10.70 10.88 10.49 10.74 3,169,823 -0.36(-3.25%)
Mar 07, 2019 11.06 11.19 10.85 11.10 2,033,946 -0.20(-1.80%)
Mar 06, 2019 11.30 11.42 11.20 11.30 886,044 +0.10(+0.88%)
Mar 05, 2019 11.38 11.42 11.12 11.20 635,343 -0.13(-1.18%)
Mar 04, 2019 11.36 11.49 11.17 11.34 1,894,997 -0.03(-0.31%)
Mar 01, 2019 11.34 11.59 11.20 11.37 1,481,142 +0.21(+1.88%)
Feb 28, 2019 10.90 11.22 10.74 11.16 1,063,485 +0.20(+1.86%)
Feb 27, 2019 10.78 11.07 10.74 10.96 1,007,960 +0.19(+1.78%)
Feb 26, 2019 10.54 10.79 10.36 10.77 736,282 +0.22(+2.04%)
Feb 25, 2019 10.71 10.80 10.53 10.55 1,030,683 -0.11(-1.04%)
Feb 22, 2019 10.54 10.67 10.40 10.66 795,937 +0.12(+1.16%)
Feb 21, 2019 10.60 10.73 10.47 10.54 668,142 -0.10(-0.98%)
Feb 20, 2019 10.61 10.85 10.59 10.64 768,111 +0.06(+0.60%)
Feb 19, 2019 10.24 10.61 10.24 10.58 974,333 +0.31(+3.00%)
Feb 15, 2019 10.13 10.32 10.02 10.27 545,412 +0.23(+2.26%)
Feb 14, 2019 10.07 10.20 9.910 10.04 588,031 -0.15(-1.43%)
Feb 13, 2019 10.35 10.43 10.05 10.19 550,476 -0.16(-1.52%)
Feb 12, 2019 10.40 10.53 10.34 10.35 455,046 -0.02(-0.22%)
Feb 11, 2019 10.23 10.45 10.10 10.37 568,076 +0.16(+1.60%)
Feb 08, 2019 9.986 10.30 9.887 10.21 687,095 +0.34(+3.42%)
Feb 07, 2019 9.962 10.14 9.800 9.869 849,758 -0.19(-1.91%)
Feb 06, 2019 10.36 10.38 9.974 10.06 610,255 -0.31(-2.97%)
Feb 05, 2019 10.25 10.46 10.18 10.37 668,647 +0.19(+1.89%)
Feb 04, 2019 10.09 10.23 9.980 10.18 875,184 +0.07(+0.69%)
Feb 01, 2019 10.12 10.15 9.904 10.11 656,489 +0.01(+0.06%)
Jan 31, 2019 10.06 10.11 9.910 10.10 799,797 -0.01(-0.11%)
Jan 30, 2019 10.18 10.20 10.00 10.11 574,902 +0.01(+0.11%)
Jan 29, 2019 10.25 10.25 10.01 10.10 881,604 -0.17(-1.64%)
Jan 28, 2019 10.35 10.44 10.20 10.27 487,977 -0.14(-1.34%)
Jan 25, 2019 10.26 10.60 10.15 10.41 703,258 +0.24(+2.40%)
Jan 24, 2019 10.13 10.21 10.06 10.17 445,087 +0.05(+0.46%)
Jan 23, 2019 10.20 10.32 10.06 10.12 684,472 -0.05(-0.51%)
Jan 22, 2019 10.46 10.46 10.11 10.17 814,310 -0.37(-3.48%)
Jan 18, 2019 10.47 10.74 10.43 10.54 740,399 +0.15(+1.40%)
Jan 17, 2019 10.15 10.46 10.14 10.39 746,522 +0.19(+1.88%)
Jan 16, 2019 10.23 10.28 10.10 10.20 946,168 -0.03(-0.34%)
Jan 15, 2019 10.53 10.53 10.22 10.24 566,630 -0.31(-2.98%)
Jan 14, 2019 10.85 10.97 10.54 10.55 785,971 -0.37(-3.41%)
Jan 11, 2019 10.54 11.03 10.53 10.92 857,494 +0.30(+2.79%)
Jan 10, 2019 10.82 10.85 10.00 10.63 2,099,839 -0.54(-4.84%)
Jan 09, 2019 11.22 11.32 10.95 11.17 1,369,613 +0.10(+0.89%)
Jan 08, 2019 11.05 11.26 10.65 11.07 1,216,181 +0.21(+1.91%)
Jan 07, 2019 10.68 11.14 10.52 10.86 1,223,507 +0.16(+1.53%)
Jan 04, 2019 10.64 10.78 10.48 10.70 742,817 +0.25(+2.35%)
Jan 03, 2019 10.47 10.65 10.19 10.45 819,692 -0.15(-1.44%)
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.