Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.76 12.18 11.76 11.85 873,682 +0.03(+0.24%)
May 30, 2019 11.50 11.84 11.48 11.82 825,409 +0.33(+2.86%)
May 29, 2019 10.98 11.51 10.92 11.49 660,519 +0.51(+4.61%)
May 28, 2019 10.99 11.10 10.81 10.99 442,528 +0.05(+0.43%)
May 24, 2019 11.05 11.15 10.88 10.94 553,431 -0.02(-0.17%)
May 23, 2019 10.78 11.08 10.78 10.96 632,000 +0.02(+0.17%)
May 22, 2019 10.73 11.09 10.69 10.94 761,873 +0.24(+2.28%)
May 21, 2019 10.36 10.74 10.29 10.70 954,557 +0.38(+3.73%)
May 20, 2019 10.24 10.49 10.16 10.31 1,094,474 +0.02(+0.18%)
May 17, 2019 10.53 10.74 10.24 10.29 911,089 -0.38(-3.52%)
May 16, 2019 10.83 11.06 10.67 10.67 800,037 -0.18(-1.64%)
May 15, 2019 10.70 10.90 10.58 10.85 354,164 -0.09(-0.86%)
May 14, 2019 10.69 11.07 10.65 10.94 998,423 +0.27(+2.55%)
May 13, 2019 10.81 10.95 10.50 10.67 450,951 -0.37(-3.32%)
May 10, 2019 11.10 11.22 10.90 11.03 426,823 -0.03(-0.25%)
May 09, 2019 10.96 11.09 10.69 11.06 783,041 -0.03(-0.25%)
May 08, 2019 11.11 11.17 11.03 11.09 1,332,944 +0.09(+0.85%)
May 07, 2019 11.05 11.16 10.95 11.00 554,856 -0.25(-2.25%)
May 06, 2019 11.30 11.53 11.23 11.25 347,633 -0.19(-1.64%)
May 03, 2019 11.34 11.49 11.28 11.44 286,573 +0.17(+1.50%)
May 02, 2019 11.09 11.35 10.95 11.27 469,171 +0.14(+1.26%)
May 01, 2019 11.47 11.56 11.11 11.13 543,557 -0.34(-2.95%)
Apr 30, 2019 11.49 11.58 11.38 11.47 658,614 -0.03(-0.24%)
Apr 29, 2019 11.48 11.61 11.38 11.49 314,034 +0.08(+0.74%)
Apr 26, 2019 11.33 11.45 11.18 11.41 576,984 +0.08(+0.66%)
Apr 25, 2019 11.12 11.46 11.02 11.34 567,337 +0.15(+1.34%)
Apr 24, 2019 11.51 11.52 10.99 11.18 1,157,251 -0.31(-2.69%)
Apr 23, 2019 11.57 11.71 11.43 11.49 585,780 -0.03(-0.24%)
Apr 22, 2019 11.61 11.72 11.48 11.52 1,164,936 -0.06(-0.49%)
Apr 18, 2019 11.49 11.68 11.49 11.58 714,143 +0.11(+0.98%)
Apr 17, 2019 11.69 11.77 11.36 11.47 968,627 -0.13(-1.13%)
Apr 16, 2019 11.46 11.67 11.37 11.60 577,362 +0.10(+0.90%)
Apr 15, 2019 11.48 11.53 11.38 11.49 394,078 +0.08(+0.66%)
Apr 12, 2019 11.66 11.76 11.39 11.42 828,282 -0.31(-2.64%)
Apr 11, 2019 11.87 11.92 11.49 11.73 620,328 -0.21(-1.73%)
Apr 10, 2019 11.76 11.95 11.66 11.94 659,528 +0.18(+1.52%)
Apr 09, 2019 11.76 11.85 11.63 11.76 617,628 -0.10(-0.87%)
Apr 08, 2019 11.78 11.94 11.54 11.86 828,019 +0.09(+0.80%)
Apr 05, 2019 11.55 11.86 11.52 11.77 946,684 +0.18(+1.54%)
Apr 04, 2019 11.03 11.62 11.03 11.59 1,273,470 +0.53(+4.75%)
Apr 03, 2019 10.94 11.19 10.88 11.06 870,940 +0.19(+1.73%)
Apr 02, 2019 10.98 10.98 10.79 10.88 1,096,942 -0.08(-0.69%)
Apr 01, 2019 11.03 11.12 10.86 10.95 1,563,994 +0.08(+0.69%)
Mar 29, 2019 10.84 11.05 10.83 10.88 1,468,464 +0.14(+1.31%)
Mar 28, 2019 10.66 10.90 10.47 10.73 1,650,616 +0.01(+0.09%)
Mar 27, 2019 10.96 11.10 10.71 10.73 891,915 -0.43(-3.87%)
Mar 26, 2019 11.41 11.47 11.11 11.16 810,820 -0.14(-1.25%)
Mar 25, 2019 11.27 11.40 11.15 11.30 975,594 -0.02(-0.17%)
Mar 22, 2019 11.88 12.09 11.24 11.32 1,413,579 -0.91(-7.44%)
Mar 21, 2019 12.10 12.37 12.04 12.23 1,757,891 +0.14(+1.16%)
Mar 20, 2019 11.68 12.28 11.66 12.09 2,163,151 +0.45(+3.87%)
Mar 19, 2019 11.38 11.69 11.38 11.64 1,545,262 +0.25(+2.23%)
Mar 18, 2019 10.95 11.41 10.92 11.38 1,556,186 +0.46(+4.21%)
Mar 15, 2019 10.69 10.92 10.62 10.92 3,114,372 +0.25(+2.37%)
Mar 14, 2019 10.66 10.85 10.63 10.67 1,017,562 +0.00(+0.00%)
Mar 13, 2019 10.89 10.95 10.66 10.67 760,908 -0.21(-1.90%)
Mar 12, 2019 10.92 11.03 10.84 10.88 975,275 +0.05(+0.43%)
Mar 11, 2019 10.27 10.85 10.27 10.83 998,729 +0.63(+6.16%)
Mar 08, 2019 10.12 10.25 10.05 10.20 904,695 +0.02(+0.18%)
Mar 07, 2019 10.23 10.23 9.960 10.18 1,351,243 -0.09(-0.91%)
Mar 06, 2019 10.58 10.66 10.24 10.27 650,734 -0.33(-3.10%)
Mar 05, 2019 10.55 10.69 10.43 10.60 903,679 +0.07(+0.62%)
Mar 04, 2019 10.39 10.55 10.38 10.54 1,030,612 +0.14(+1.35%)
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.