Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.26 11.61 11.17 11.36 577,200 -0.04(-0.35%)
May 30, 2019 11.11 11.44 11.09 11.40 807,474 +0.34(+3.07%)
May 29, 2019 10.78 11.09 10.75 11.06 668,666 +0.21(+1.94%)
May 28, 2019 10.99 11.06 10.83 10.85 329,077 -0.09(-0.82%)
May 24, 2019 10.93 11.04 10.82 10.94 695,400 +0.07(+0.64%)
May 23, 2019 10.94 11.06 10.77 10.87 466,307 -0.22(-1.98%)
May 22, 2019 11.31 11.38 11.08 11.09 321,846 -0.32(-2.80%)
May 21, 2019 11.22 11.42 11.19 11.41 655,858 +0.33(+2.98%)
May 20, 2019 10.96 11.21 10.93 11.08 809,574 -0.14(-1.25%)
May 17, 2019 11.53 11.62 11.22 11.22 431,900 -0.38(-3.28%)
May 16, 2019 11.59 11.66 11.34 11.60 580,067 -0.03(-0.26%)
May 15, 2019 11.38 11.70 11.27 11.63 505,378 +0.28(+2.47%)
May 14, 2019 11.12 11.42 11.08 11.35 773,457 +0.34(+3.09%)
May 13, 2019 11.38 11.46 11.01 11.01 699,260 -0.63(-5.41%)
May 10, 2019 11.61 11.70 11.38 11.64 392,600 -0.01(-0.09%)
May 09, 2019 11.46 11.72 11.46 11.65 779,114 +0.04(+0.34%)
May 08, 2019 11.69 11.80 11.61 11.61 682,691 -0.11(-0.94%)
May 07, 2019 11.51 11.73 11.51 11.72 836,410 +0.09(+0.77%)
May 06, 2019 11.40 11.65 11.38 11.63 639,860 -0.07(-0.60%)
May 03, 2019 11.40 11.72 11.35 11.70 1,145,900 +0.31(+2.72%)
May 02, 2019 11.40 11.61 11.36 11.39 680,584 -0.11(-0.96%)
May 01, 2019 11.53 11.58 11.43 11.50 1,000,579 +0.04(+0.35%)
Apr 30, 2019 11.34 11.51 11.30 11.46 408,458 +0.09(+0.79%)
Apr 29, 2019 11.53 11.56 11.35 11.37 344,779 -0.13(-1.13%)
Apr 26, 2019 11.45 11.56 11.34 11.50 481,500 -0.08(-0.69%)
Apr 25, 2019 11.55 11.69 11.32 11.58 785,224 +0.02(+0.17%)
Apr 24, 2019 11.49 11.78 11.30 11.56 944,159 +0.18(+1.58%)
Apr 23, 2019 11.38 12.02 11.25 11.38 1,547,697 -0.44(-3.72%)
Apr 22, 2019 11.85 11.89 11.78 11.82 946,432 -0.07(-0.59%)
Apr 18, 2019 11.69 11.90 11.66 11.89 774,300 +0.15(+1.28%)
Apr 17, 2019 11.82 11.82 11.59 11.74 897,093 +0.07(+0.60%)
Apr 16, 2019 11.43 11.69 11.38 11.67 495,383 +0.32(+2.82%)
Apr 15, 2019 11.38 11.42 11.25 11.35 353,270 -0.03(-0.26%)
Apr 12, 2019 11.27 11.42 11.19 11.38 461,000 +0.23(+2.06%)
Apr 11, 2019 11.15 11.28 11.07 11.15 484,407 +0.00(+0.00%)
Apr 10, 2019 10.86 11.15 10.86 11.15 554,799 +0.25(+2.29%)
Apr 09, 2019 10.87 10.95 10.82 10.90 606,143 -0.02(-0.18%)
Apr 08, 2019 10.83 10.94 10.74 10.92 352,410 +0.05(+0.46%)
Apr 05, 2019 10.76 11.01 10.76 10.87 506,000 -0.06(-0.55%)
Apr 04, 2019 11.01 11.09 10.92 10.93 779,645 -0.14(-1.26%)
Apr 03, 2019 11.00 11.27 10.96 11.07 599,426 +0.20(+1.84%)
Apr 02, 2019 10.81 10.90 10.69 10.87 452,016 +0.07(+0.65%)
Apr 01, 2019 10.53 10.83 10.50 10.80 516,718 +0.35(+3.35%)
Mar 29, 2019 10.30 10.50 10.26 10.45 845,300 +0.23(+2.25%)
Mar 28, 2019 10.30 10.42 10.16 10.22 523,297 -0.12(-1.16%)
Mar 27, 2019 10.40 10.46 10.20 10.34 622,009 -0.05(-0.48%)
Mar 26, 2019 10.37 10.50 10.31 10.39 457,930 +0.07(+0.68%)
Mar 25, 2019 10.34 10.36 10.18 10.32 502,072 -0.04(-0.39%)
Mar 22, 2019 10.76 10.79 10.35 10.36 1,166,800 -0.48(-4.43%)
Mar 21, 2019 10.56 10.92 10.56 10.84 1,843,434 +0.27(+2.55%)
Mar 20, 2019 10.72 10.73 10.49 10.57 1,632,513 -0.15(-1.40%)
Mar 19, 2019 10.85 10.93 10.67 10.72 791,496 -0.09(-0.83%)
Mar 18, 2019 10.75 10.86 10.50 10.81 1,077,174 +0.06(+0.56%)
Mar 15, 2019 10.52 10.81 10.47 10.75 3,687,400 +0.29(+2.77%)
Mar 14, 2019 10.36 10.47 10.35 10.46 612,804 +0.09(+0.87%)
Mar 13, 2019 10.16 10.38 10.12 10.37 838,747 +0.23(+2.27%)
Mar 12, 2019 10.37 10.42 10.07 10.14 3,067,829 -0.19(-1.84%)
Mar 11, 2019 9.930 10.35 9.930 10.33 2,040,356 +0.40(+4.03%)
Mar 08, 2019 9.680 9.940 9.570 9.930 2,795,400 +0.15(+1.53%)
Mar 07, 2019 9.860 9.940 9.750 9.780 1,818,759 -0.11(-1.11%)
Mar 06, 2019 10.21 10.21 9.850 9.890 2,305,902 -0.33(-3.23%)
Mar 05, 2019 10.30 10.34 10.19 10.22 789,499 -0.07(-0.68%)
Mar 04, 2019 10.42 10.51 10.28 10.29 1,411,636 -0.09(-0.87%)
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.