Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.03 11.20 10.92 10.95 417,346 -0.07(-0.60%)
Mar 28, 2019 11.12 11.22 10.82 11.02 351,086 +0.04(+0.33%)
Mar 27, 2019 10.63 11.06 10.62 10.98 482,595 +0.34(+3.16%)
Mar 26, 2019 10.54 10.69 10.48 10.65 310,820 +0.16(+1.53%)
Mar 25, 2019 10.29 10.54 10.27 10.49 245,210 +0.19(+1.85%)
Mar 22, 2019 10.27 10.46 10.25 10.30 285,797 +0.04(+0.43%)
Mar 21, 2019 10.27 10.54 10.00 10.25 432,794 +0.02(+0.21%)
Mar 20, 2019 10.14 10.33 10.09 10.23 307,946 +0.06(+0.58%)
Mar 19, 2019 10.05 10.22 9.953 10.17 332,850 +0.13(+1.31%)
Mar 18, 2019 9.726 10.14 9.675 10.04 449,042 +0.28(+2.85%)
Mar 15, 2019 9.836 9.836 9.558 9.763 921,663 -0.07(-0.67%)
Mar 14, 2019 9.843 10.03 9.828 9.828 506,529 -0.05(-0.52%)
Mar 13, 2019 9.748 9.953 9.748 9.880 375,658 +0.12(+1.27%)
Mar 12, 2019 9.836 9.836 9.587 9.755 270,964 -0.09(-0.89%)
Mar 11, 2019 9.675 9.872 9.595 9.843 380,161 +0.19(+1.97%)
Mar 08, 2019 10.00 10.03 9.562 9.653 377,006 -0.34(-3.44%)
Mar 07, 2019 10.63 10.63 9.775 9.997 469,537 -0.77(-7.16%)
Mar 06, 2019 10.93 10.95 10.63 10.77 279,994 -0.09(-0.79%)
Mar 05, 2019 10.91 10.97 10.82 10.85 211,301 +0.00(+0.00%)
Mar 04, 2019 11.19 11.26 10.77 10.85 395,033 -0.31(-2.75%)
Mar 01, 2019 11.45 11.64 11.07 11.16 292,836 -0.08(-0.70%)
Feb 28, 2019 10.97 11.36 10.85 11.24 315,777 +0.22(+2.01%)
Feb 27, 2019 10.88 11.23 10.78 11.02 217,921 +0.16(+1.51%)
Feb 26, 2019 10.85 10.99 10.68 10.85 299,125 -0.01(-0.13%)
Feb 25, 2019 10.87 11.03 10.78 10.87 296,424 +0.02(+0.20%)
Feb 22, 2019 10.62 10.85 10.58 10.85 206,428 +0.24(+2.22%)
Feb 21, 2019 10.91 10.99 10.53 10.61 435,520 -0.32(-2.94%)
Feb 20, 2019 10.78 10.97 10.74 10.93 271,761 +0.11(+0.99%)
Feb 19, 2019 10.88 10.96 10.72 10.82 497,643 -0.08(-0.72%)
Feb 15, 2019 10.71 10.95 10.69 10.90 398,992 +0.22(+2.07%)
Feb 14, 2019 10.79 10.86 10.60 10.68 337,090 -0.19(-1.71%)
Feb 13, 2019 10.96 11.01 10.73 10.87 274,775 -0.10(-0.91%)
Feb 12, 2019 10.93 11.20 10.85 10.97 286,012 +0.04(+0.39%)
Feb 11, 2019 10.63 10.97 10.55 10.93 347,317 +0.30(+2.82%)
Feb 08, 2019 10.50 10.76 10.49 10.63 246,481 +0.09(+0.81%)
Feb 07, 2019 10.45 10.70 10.40 10.54 239,676 -0.02(-0.20%)
Feb 06, 2019 10.75 10.78 10.44 10.56 191,673 -0.24(-2.25%)
Feb 05, 2019 10.70 10.82 10.50 10.80 263,040 +0.23(+2.16%)
Feb 04, 2019 10.52 10.63 10.43 10.58 332,306 +0.06(+0.54%)
Feb 01, 2019 10.61 10.65 10.35 10.52 300,539 -0.09(-0.81%)
Jan 31, 2019 10.54 10.68 10.46 10.60 326,350 +0.03(+0.27%)
Jan 30, 2019 10.80 10.85 10.52 10.58 241,676 -0.25(-2.31%)
Jan 29, 2019 11.00 11.00 10.75 10.82 295,639 -0.19(-1.75%)
Jan 28, 2019 11.05 11.11 10.87 11.02 146,139 -0.06(-0.58%)
Jan 25, 2019 10.87 11.12 10.87 11.08 231,496 +0.25(+2.31%)
Jan 24, 2019 10.94 10.94 10.67 10.83 184,770 -0.11(-0.98%)
Jan 23, 2019 10.91 11.07 10.82 10.94 200,039 +0.06(+0.52%)
Jan 22, 2019 11.09 11.15 10.82 10.88 343,648 -0.33(-2.93%)
Jan 18, 2019 10.95 11.39 10.78 11.21 642,112 +0.39(+3.56%)
Jan 17, 2019 10.47 10.85 10.47 10.82 284,030 +0.29(+2.78%)
Jan 16, 2019 10.46 10.64 10.44 10.53 589,654 -0.03(-0.27%)
Jan 15, 2019 10.64 10.64 10.39 10.56 237,141 -0.08(-0.74%)
Jan 14, 2019 10.39 10.76 10.38 10.64 333,262 +0.19(+1.85%)
Jan 11, 2019 9.897 10.60 9.897 10.45 383,867 +0.55(+5.56%)
Jan 10, 2019 10.70 10.85 9.818 9.897 476,199 -1.08(-9.82%)
Jan 09, 2019 11.04 11.18 10.81 10.97 297,049 -0.06(-0.52%)
Jan 08, 2019 11.03 11.05 10.68 11.03 266,886 +0.03(+0.26%)
Jan 07, 2019 10.65 11.15 10.55 11.00 499,811 +0.49(+4.69%)
Jan 04, 2019 10.27 10.59 10.18 10.51 385,687 +0.23(+2.22%)
Jan 03, 2019 10.13 10.48 9.947 10.28 431,634 +0.07(+0.70%)
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.