Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.64 10.68 10.61 10.65 251,445 +0.02(+0.19%)
Apr 29, 2019 10.65 10.72 10.61 10.63 142,758 -0.01(-0.09%)
Apr 26, 2019 10.53 10.67 10.52 10.64 266,890 +0.12(+1.14%)
Apr 25, 2019 10.69 10.72 10.41 10.52 747,875 -0.18(-1.68%)
Apr 24, 2019 10.75 10.81 10.69 10.70 333,490 -0.04(-0.37%)
Apr 23, 2019 10.82 10.87 10.74 10.74 177,759 -0.08(-0.74%)
Apr 22, 2019 10.86 10.90 10.77 10.82 373,331 -0.05(-0.46%)
Apr 18, 2019 10.87 10.87 10.87 0 -0.03(-0.28%)
Apr 17, 2019 11.02 11.03 10.87 10.90 236,982 -0.10(-0.91%)
Apr 16, 2019 11.00 11.07 11.00 11.00 516,850 +0.00(+0.00%)
Apr 15, 2019 11.02 11.04 10.97 11.00 453,089 -0.05(-0.45%)
Apr 12, 2019 10.97 11.05 10.92 11.05 239,054 +0.13(+1.19%)
Apr 11, 2019 11.05 11.09 10.92 10.92 475,219 -0.13(-1.18%)
Apr 10, 2019 10.90 11.10 10.90 11.05 607,212 +0.15(+1.38%)
Apr 09, 2019 10.86 10.98 10.86 10.90 510,741 +0.03(+0.28%)
Apr 08, 2019 10.64 10.87 10.64 10.87 705,849 +0.17(+1.59%)
Apr 05, 2019 10.78 10.78 10.64 10.70 1,167,426 -0.05(-0.47%)
Apr 04, 2019 10.99 11.01 10.68 10.75 966,078 -0.16(-1.47%)
Apr 03, 2019 11.39 11.42 10.76 10.91 1,570,234 -0.67(-5.79%)
Apr 02, 2019 11.66 11.67 11.54 11.58 506,429 -0.02(-0.17%)
Apr 01, 2019 11.53 11.62 11.48 11.60 240,668 +0.09(+0.78%)
Mar 29, 2019 11.55 11.55 11.49 11.51 503,753 +0.00(+0.00%)
Mar 28, 2019 11.47 11.54 11.41 11.51 348,454 -0.01(-0.09%)
Mar 27, 2019 11.46 11.54 11.43 11.52 424,548 +0.06(+0.52%)
Mar 26, 2019 11.55 11.57 11.46 11.46 372,606 -0.07(-0.61%)
Mar 25, 2019 11.53 11.56 11.46 11.53 366,446 -0.01(-0.09%)
Mar 22, 2019 11.55 11.60 11.54 11.54 872,491 -0.02(-0.17%)
Mar 21, 2019 11.52 11.63 11.52 11.56 698,355 +0.02(+0.17%)
Mar 20, 2019 11.59 11.62 11.50 11.54 215,781 -0.06(-0.52%)
Mar 19, 2019 11.60 11.73 11.59 11.60 403,633 +0.01(+0.09%)
Mar 18, 2019 11.53 11.60 11.48 11.59 158,048 +0.07(+0.61%)
Mar 15, 2019 11.60 11.62 11.50 11.52 346,106 -0.05(-0.43%)
Mar 14, 2019 11.42 11.65 11.37 11.57 335,519 +0.13(+1.14%)
Mar 13, 2019 11.39 11.47 11.39 11.44 296,541 +0.08(+0.70%)
Mar 12, 2019 11.37 11.47 11.27 11.36 307,877 +0.02(+0.18%)
Mar 11, 2019 11.35 11.50 11.33 11.34 227,154 +0.00(+0.00%)
Mar 08, 2019 11.27 11.36 11.25 11.34 122,303 +0.02(+0.18%)
Mar 07, 2019 11.33 11.40 11.26 11.32 192,857 +0.02(+0.18%)
Mar 06, 2019 11.17 11.32 11.16 11.30 263,418 +0.12(+1.07%)
Mar 05, 2019 10.99 11.26 10.92 11.18 357,456 +0.18(+1.64%)
Mar 04, 2019 11.17 11.19 10.91 11.00 281,975 -0.12(-1.08%)
Mar 01, 2019 11.08 11.27 11.06 11.12 384,457 +0.09(+0.82%)
Feb 28, 2019 11.10 11.20 10.99 11.03 887,861 +0.33(+3.08%)
Feb 27, 2019 10.71 10.75 10.62 10.70 281,888 -0.05(-0.47%)
Feb 26, 2019 10.76 10.77 10.66 10.75 219,389 -0.02(-0.19%)
Feb 25, 2019 10.75 10.84 10.69 10.77 215,425 +0.06(+0.56%)
Feb 22, 2019 10.74 10.79 10.71 10.71 137,594 -0.01(-0.09%)
Feb 21, 2019 10.72 10.83 10.66 10.72 163,854 -0.01(-0.09%)
Feb 20, 2019 10.73 10.80 10.68 10.73 133,507 -0.01(-0.09%)
Feb 19, 2019 10.74 10.75 10.63 10.74 198,846 +0.06(+0.56%)
Feb 15, 2019 10.68 10.68 10.68 0 +0.02(+0.19%)
Feb 14, 2019 10.66 10.73 10.64 10.66 117,185 +0.00(+0.00%)
Feb 13, 2019 10.75 10.75 10.64 10.66 467,558 -0.14(-1.30%)
Feb 12, 2019 10.66 10.82 10.58 10.80 260,219 +0.19(+1.79%)
Feb 11, 2019 10.60 10.61 10.54 10.61 123,537 +0.01(+0.09%)
Feb 08, 2019 10.61 10.72 10.53 10.60 339,216 -0.01(-0.09%)
Feb 07, 2019 10.65 10.70 10.50 10.61 332,092 -0.04(-0.38%)
Feb 06, 2019 10.50 10.71 10.48 10.65 179,018 +0.14(+1.33%)
Feb 05, 2019 10.44 10.52 10.38 10.51 673,670 +0.09(+0.86%)
Feb 04, 2019 10.27 10.46 10.23 10.42 215,282 +0.16(+1.56%)
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.