Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.30 11.44 11.28 11.43 1,334,863 +0.15(+1.37%)
Mar 28, 2019 11.35 11.37 11.26 11.28 344,311 -0.11(-0.92%)
Mar 27, 2019 11.40 11.42 11.32 11.38 393,387 +0.01(+0.06%)
Mar 26, 2019 11.37 11.42 11.33 11.37 514,074 +0.06(+0.50%)
Mar 25, 2019 11.44 11.46 11.29 11.32 416,802 -0.06(-0.49%)
Mar 22, 2019 11.42 11.44 11.35 11.37 543,727 -0.17(-1.46%)
Mar 21, 2019 11.52 11.59 11.49 11.54 558,376 +0.07(+0.61%)
Mar 20, 2019 11.40 11.50 11.38 11.47 523,373 +0.11(+0.99%)
Mar 19, 2019 11.40 11.43 11.35 11.36 502,148 +0.06(+0.50%)
Mar 18, 2019 11.35 11.36 11.29 11.30 581,400 +0.06(+0.56%)
Mar 15, 2019 11.07 11.25 11.06 11.24 1,723,729 +0.38(+3.49%)
Mar 14, 2019 10.88 10.93 10.86 10.86 451,212 +0.12(+1.11%)
Mar 13, 2019 10.73 10.77 10.69 10.74 398,726 +0.06(+0.59%)
Mar 12, 2019 10.67 10.71 10.65 10.68 453,612 -0.02(-0.20%)
Mar 11, 2019 10.66 10.71 10.65 10.70 492,390 +0.01(+0.13%)
Mar 08, 2019 10.65 10.70 10.64 10.69 610,749 +0.21(+2.01%)
Mar 07, 2019 10.53 10.53 10.45 10.48 461,707 -0.03(-0.27%)
Mar 06, 2019 10.55 10.55 10.48 10.51 348,839 -0.06(-0.60%)
Mar 05, 2019 10.54 10.59 10.52 10.57 459,578 +0.04(+0.40%)
Mar 04, 2019 10.60 10.60 10.49 10.53 570,155 -0.06(-0.53%)
Mar 01, 2019 10.67 10.69 10.58 10.58 324,268 -0.11(-0.98%)
Feb 28, 2019 10.65 10.69 10.64 10.69 496,069 +0.09(+0.86%)
Feb 27, 2019 10.67 10.67 10.57 10.60 391,150 -0.05(-0.46%)
Feb 26, 2019 10.67 10.68 10.63 10.65 545,859 -0.08(-0.78%)
Feb 25, 2019 10.80 10.81 10.72 10.73 532,987 -0.07(-0.65%)
Feb 22, 2019 10.83 10.86 10.79 10.80 557,845 +0.03(+0.26%)
Feb 21, 2019 10.72 10.83 10.70 10.77 547,463 -0.02(-0.19%)
Feb 20, 2019 10.80 10.85 10.79 10.79 460,893 -0.01(-0.13%)
Feb 19, 2019 10.81 10.83 10.79 10.81 690,780 +0.18(+1.72%)
Feb 15, 2019 10.53 10.62 10.53 10.62 690,033 +0.22(+2.09%)
Feb 14, 2019 10.47 10.48 10.41 10.41 493,159 -0.06(-0.60%)
Feb 13, 2019 10.51 10.53 10.47 10.47 561,220 +0.00(+0.00%)
Feb 12, 2019 10.50 10.52 10.47 10.47 654,811 -0.03(-0.27%)
Feb 11, 2019 10.49 10.54 10.48 10.50 633,553 -0.07(-0.66%)
Feb 08, 2019 10.53 10.58 10.48 10.57 505,368 -0.06(-0.59%)
Feb 07, 2019 10.69 10.71 10.59 10.63 748,282 -0.17(-1.56%)
Feb 06, 2019 10.79 10.82 10.75 10.80 847,662 -0.04(-0.39%)
Feb 05, 2019 10.83 10.87 10.82 10.84 379,003 +0.08(+0.78%)
Feb 04, 2019 10.72 10.76 10.69 10.76 639,295 -0.09(-0.84%)
Feb 01, 2019 10.85 10.92 10.83 10.85 410,540 +0.01(+0.13%)
Jan 31, 2019 10.86 10.86 10.80 10.83 760,390 +0.02(+0.19%)
Jan 30, 2019 10.73 10.84 10.68 10.81 380,297 +0.04(+0.39%)
Jan 29, 2019 10.76 10.80 10.75 10.77 477,090 +0.00(+0.00%)
Jan 28, 2019 10.76 10.79 10.74 10.77 766,325 +0.04(+0.39%)
Jan 25, 2019 10.69 10.79 10.68 10.73 559,841 +0.18(+1.73%)
Jan 24, 2019 10.65 10.65 10.53 10.55 501,477 -0.13(-1.25%)
Jan 23, 2019 10.67 10.72 10.64 10.68 727,691 +0.08(+0.79%)
Jan 22, 2019 10.58 10.62 10.55 10.60 832,840 -0.20(-1.88%)
Jan 18, 2019 10.82 10.83 10.76 10.80 527,471 +0.04(+0.39%)
Jan 17, 2019 10.69 10.77 10.67 10.76 568,450 +0.12(+1.12%)
Jan 16, 2019 10.68 10.70 10.63 10.64 746,183 -0.08(-0.72%)
Jan 15, 2019 10.79 10.80 10.67 10.72 825,214 -0.20(-1.80%)
Jan 14, 2019 10.90 10.95 10.86 10.91 717,847 -0.13(-1.21%)
Jan 11, 2019 11.03 11.09 11.02 11.04 366,335 +0.08(+0.77%)
Jan 10, 2019 10.94 10.97 10.90 10.96 559,618 -0.15(-1.33%)
Jan 09, 2019 10.94 11.14 10.93 11.11 480,302 +0.06(+0.51%)
Jan 08, 2019 11.20 11.20 11.02 11.05 638,086 -0.37(-3.25%)
Jan 07, 2019 11.37 11.46 11.33 11.42 534,300 +0.00(+0.00%)
Jan 04, 2019 11.27 11.44 11.27 11.42 741,939 +0.13(+1.12%)
Jan 03, 2019 11.28 11.33 11.24 11.30 373,057 +0.03(+0.25%)
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.