Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.74 13.03 12.68 12.95 6,734,511 +0.24(+1.90%)
Jun 27, 2019 12.72 12.79 12.60 12.71 3,333,518 +0.03(+0.23%)
Jun 26, 2019 12.75 12.93 12.58 12.68 6,030,866 -0.07(-0.53%)
Jun 25, 2019 12.53 12.88 12.50 12.75 5,470,193 +0.18(+1.46%)
Jun 24, 2019 12.80 12.82 12.51 12.57 6,120,650 -0.08(-0.61%)
Jun 21, 2019 13.02 13.05 12.58 12.64 13,388,334 -0.40(-3.04%)
Jun 20, 2019 13.11 13.21 12.97 13.04 6,332,864 +0.02(+0.15%)
Jun 19, 2019 13.29 13.35 12.97 13.02 6,104,225 -0.25(-1.89%)
Jun 18, 2019 13.23 13.33 13.13 13.27 2,335,268 +0.12(+0.88%)
Jun 17, 2019 13.17 13.33 13.09 13.16 3,053,668 +0.03(+0.22%)
Jun 14, 2019 13.19 13.25 13.03 13.13 2,724,548 -0.10(-0.73%)
Jun 13, 2019 12.88 13.24 12.81 13.22 2,656,048 +0.32(+2.47%)
Jun 12, 2019 12.94 13.18 12.87 12.91 3,459,332 -0.05(-0.37%)
Jun 11, 2019 13.07 13.15 12.87 12.95 3,900,602 -0.11(-0.81%)
Jun 10, 2019 13.25 13.25 12.97 13.06 3,790,574 -0.01(-0.07%)
Jun 07, 2019 13.05 13.28 12.99 13.07 5,532,577 +0.01(+0.07%)
Jun 06, 2019 12.64 13.12 12.54 13.06 6,041,616 +0.43(+3.37%)
Jun 05, 2019 12.62 12.69 12.33 12.63 5,643,398 +0.22(+1.77%)
Jun 04, 2019 12.46 12.48 12.07 12.41 7,155,580 +0.43(+3.58%)
Jun 03, 2019 11.80 12.01 11.64 11.99 6,131,208 +0.23(+1.95%)
May 31, 2019 11.89 12.02 11.61 11.76 7,181,078 -0.22(-1.83%)
May 30, 2019 12.09 12.23 11.90 11.98 5,732,941 -0.05(-0.40%)
May 29, 2019 12.37 12.40 11.91 12.02 7,684,249 -0.37(-3.00%)
May 28, 2019 12.41 12.74 12.40 12.40 7,900,863 -0.07(-0.54%)
May 24, 2019 12.53 12.62 12.30 12.46 3,358,376 -0.03(-0.23%)
May 23, 2019 12.41 12.62 12.28 12.49 4,419,215 -0.01(-0.08%)
May 22, 2019 12.77 12.77 12.12 12.50 12,636,537 -0.37(-2.89%)
May 21, 2019 12.92 13.05 12.73 12.87 7,517,217 +0.01(+0.07%)
May 20, 2019 12.84 13.08 12.58 12.86 10,016,829 +0.00(+0.00%)
May 17, 2019 12.59 13.47 12.56 12.86 21,690,590 +0.25(+1.96%)
May 16, 2019 12.79 12.95 12.48 12.61 11,406,659 -0.05(-0.38%)
May 15, 2019 11.65 12.66 11.59 12.66 26,319,674 +1.11(+9.65%)
May 14, 2019 11.27 11.67 11.24 11.55 18,975,392 +0.37(+3.32%)
May 13, 2019 10.92 11.24 10.79 11.18 15,156,467 +0.00(+0.00%)
May 10, 2019 11.12 11.34 10.94 11.18 40,163,868 +0.15(+1.38%)
May 09, 2019 11.00 11.23 10.68 11.02 19,359,918 -0.01(-0.09%)
May 08, 2019 11.15 11.44 10.62 11.03 28,391,800 -0.64(-5.47%)
May 07, 2019 11.48 11.80 11.20 11.67 33,748,856 +0.10(+0.91%)
May 06, 2019 10.73 11.65 10.64 11.57 36,168,820 +0.63(+5.75%)
May 03, 2019 10.39 12.12 10.37 10.94 42,908,464 +0.61(+5.90%)
May 02, 2019 10.36 10.43 10.25 10.33 11,038,124 +0.00(+0.00%)
May 01, 2019 10.38 10.47 10.23 10.33 30,544,616 +0.02(+0.19%)
Apr 30, 2019 10.38 10.42 10.21 10.31 43,388,652 -0.04(-0.37%)
Apr 29, 2019 10.47 10.50 10.23 10.35 40,169,276 -0.38(-3.55%)
Apr 26, 2019 10.65 10.75 10.61 10.73 12,191,145 +0.15(+1.44%)
Apr 25, 2019 10.63 10.67 10.55 10.58 6,969,866 -0.02(-0.18%)
Apr 24, 2019 10.73 10.77 10.57 10.59 10,228,212 -0.10(-0.89%)
Apr 23, 2019 10.69 10.76 10.68 10.69 5,361,474 +0.00(+0.00%)
Apr 22, 2019 10.72 10.73 10.65 10.69 4,027,775 -0.04(-0.36%)
Apr 18, 2019 10.71 10.76 10.65 10.73 10,755,979 +0.01(+0.09%)
Apr 17, 2019 10.60 10.79 10.60 10.72 10,207,320 +0.07(+0.63%)
Apr 16, 2019 10.69 10.70 10.56 10.65 10,635,229 -0.01(-0.09%)
Apr 15, 2019 10.62 10.67 10.55 10.66 21,221,414 -0.01(-0.09%)
Apr 12, 2019 10.58 10.76 10.56 10.67 12,813,743 +0.02(+0.18%)
Apr 11, 2019 10.65 10.69 10.60 10.65 9,812,679 +0.01(+0.09%)
Apr 10, 2019 10.68 10.71 10.56 10.64 10,117,753 -0.04(-0.36%)
Apr 09, 2019 10.76 10.76 10.66 10.68 8,056,593 -0.13(-1.23%)
Apr 08, 2019 10.75 10.76 10.71 10.81 6,710,705 +0.09(+0.80%)
Apr 05, 2019 10.79 10.79 10.70 10.73 7,347,328 -0.04(-0.35%)
Apr 04, 2019 10.69 10.79 10.60 10.77 10,192,195 +0.10(+0.98%)
Apr 03, 2019 10.74 10.77 10.63 10.66 11,227,532 -0.06(-0.53%)
Apr 02, 2019 10.66 10.75 10.60 10.72 15,371,015 -0.03(-0.27%)
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.