Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.62 10.72 10.29 10.47 1,093,390 -0.15(-1.41%)
Apr 29, 2019 10.68 10.71 10.49 10.62 456,455 -0.02(-0.19%)
Apr 26, 2019 10.48 10.67 10.43 10.64 515,000 +0.16(+1.53%)
Apr 25, 2019 10.52 10.59 10.37 10.48 356,755 +0.00(+0.00%)
Apr 24, 2019 10.44 10.62 10.36 10.48 573,348 +0.08(+0.77%)
Apr 23, 2019 9.710 10.59 9.710 10.40 1,029,755 +0.69(+7.11%)
Apr 22, 2019 10.04 10.17 9.685 9.710 701,779 -0.33(-3.29%)
Apr 18, 2019 10.17 10.27 9.925 10.04 693,100 -0.17(-1.67%)
Apr 17, 2019 10.63 10.85 10.06 10.21 1,806,771 -0.35(-3.31%)
Apr 16, 2019 10.74 10.74 10.46 10.56 747,303 -0.09(-0.85%)
Apr 15, 2019 11.00 11.02 10.43 10.65 575,248 -0.35(-3.18%)
Apr 12, 2019 11.00 11.32 10.91 11.00 1,635,600 +0.13(+1.20%)
Apr 11, 2019 10.57 10.88 10.55 10.87 689,733 +0.30(+2.84%)
Apr 10, 2019 10.49 10.68 10.49 10.57 778,486 +0.10(+0.96%)
Apr 09, 2019 10.50 10.60 10.39 10.47 716,513 -0.07(-0.66%)
Apr 08, 2019 10.50 10.57 10.34 10.54 770,213 +0.04(+0.38%)
Apr 05, 2019 10.15 10.50 10.15 10.50 1,049,200 +0.34(+3.35%)
Apr 04, 2019 10.06 10.18 10.05 10.16 792,323 +0.11(+1.09%)
Apr 03, 2019 9.850 10.13 9.830 10.05 722,357 +0.28(+2.87%)
Apr 02, 2019 9.580 9.810 9.480 9.770 730,127 +0.20(+2.09%)
Apr 01, 2019 9.710 9.850 9.510 9.570 922,983 -0.10(-1.03%)
Mar 29, 2019 9.630 9.710 9.520 9.670 918,900 +0.11(+1.15%)
Mar 28, 2019 9.580 9.615 9.495 9.560 631,953 +0.02(+0.21%)
Mar 27, 2019 9.540 9.615 9.300 9.540 902,340 -0.05(-0.52%)
Mar 26, 2019 10.03 10.03 9.510 9.590 743,087 -0.33(-3.33%)
Mar 25, 2019 9.850 9.990 9.620 9.920 830,711 +0.04(+0.40%)
Mar 22, 2019 10.07 10.19 9.840 9.880 791,300 -0.25(-2.47%)
Mar 21, 2019 10.04 10.22 9.990 10.13 1,240,974 +0.08(+0.80%)
Mar 20, 2019 10.16 10.22 9.980 10.05 1,896,264 -0.10(-0.99%)
Mar 19, 2019 10.10 10.24 10.00 10.15 1,057,629 +0.07(+0.69%)
Mar 18, 2019 9.900 10.10 9.886 10.08 1,021,074 +0.18(+1.82%)
Mar 15, 2019 9.980 10.04 9.800 9.900 1,616,500 -0.04(-0.40%)
Mar 14, 2019 9.870 10.06 9.740 9.940 662,018 +0.10(+1.02%)
Mar 13, 2019 9.760 10.14 9.710 9.840 1,016,859 +0.13(+1.34%)
Mar 12, 2019 9.590 9.710 9.470 9.710 596,839 +0.16(+1.68%)
Mar 11, 2019 9.230 9.580 9.100 9.550 991,679 +0.31(+3.35%)
Mar 08, 2019 9.030 9.250 8.940 9.240 795,300 +0.11(+1.20%)
Mar 07, 2019 9.000 9.210 8.840 9.130 841,599 +0.12(+1.33%)
Mar 06, 2019 9.440 9.510 9.000 9.010 1,208,675 -0.41(-4.35%)
Mar 05, 2019 9.570 9.600 9.120 9.420 1,106,323 -0.13(-1.36%)
Mar 04, 2019 10.00 10.00 9.410 9.550 1,440,570 -0.43(-4.31%)
Mar 01, 2019 9.940 10.13 9.880 9.980 867,700 +0.09(+0.91%)
Feb 28, 2019 10.03 10.12 9.850 9.890 934,092 -0.19(-1.88%)
Feb 27, 2019 10.02 10.11 9.890 10.08 716,493 -0.03(-0.30%)
Feb 26, 2019 10.11 10.19 9.695 10.11 1,721,312 +0.00(+0.00%)
Feb 25, 2019 10.13 10.19 9.910 10.11 1,929,199 +0.12(+1.20%)
Feb 22, 2019 9.780 10.00 9.170 9.990 1,938,800 +0.36(+3.74%)
Feb 21, 2019 9.790 9.790 9.440 9.630 2,045,550 -0.09(-0.93%)
Feb 20, 2019 9.730 9.780 9.530 9.720 1,612,031 +0.06(+0.62%)
Feb 19, 2019 9.550 9.670 9.540 9.660 910,385 +0.06(+0.63%)
Feb 15, 2019 9.450 9.700 9.400 9.600 1,284,900 +0.29(+3.11%)
Feb 14, 2019 9.110 9.340 8.980 9.310 838,349 +0.19(+2.08%)
Feb 13, 2019 9.250 9.290 8.980 9.120 549,068 -0.06(-0.65%)
Feb 12, 2019 9.010 9.290 8.941 9.180 970,664 +0.23(+2.57%)
Feb 11, 2019 8.860 9.200 8.850 8.950 817,823 +0.15(+1.70%)
Feb 08, 2019 8.420 8.840 8.330 8.800 784,600 +0.29(+3.41%)
Feb 07, 2019 8.430 8.530 8.310 8.510 624,313 -0.01(-0.12%)
Feb 06, 2019 8.620 8.630 8.400 8.520 651,996 -0.10(-1.16%)
Feb 05, 2019 8.540 8.745 8.490 8.620 835,938 +0.15(+1.77%)
Feb 04, 2019 8.340 8.480 8.200 8.470 694,265 +0.18(+2.17%)
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.