Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.74 11.76 11.72 11.72 8,000 +0.02(+0.17%)
May 30, 2019 11.77 11.77 11.68 11.70 12,622 -0.11(-0.93%)
May 29, 2019 11.95 11.95 11.81 11.81 26,224 -0.29(-2.36%)
May 28, 2019 12.13 12.16 12.07 12.10 9,873 +0.17(+1.38%)
May 24, 2019 11.90 11.94 11.87 11.93 5,700 +0.34(+2.93%)
May 23, 2019 11.70 11.70 11.57 11.59 12,891 -0.39(-3.26%)
May 22, 2019 12.01 12.07 11.98 11.98 32,837 +0.06(+0.52%)
May 21, 2019 11.89 11.92 11.87 11.92 2,409 +0.14(+1.17%)
May 20, 2019 11.79 11.79 11.78 11.78 2,356 -0.17(-1.42%)
May 17, 2019 11.95 11.96 11.95 11.95 1,800 +0.22(+1.88%)
May 16, 2019 11.75 11.77 11.69 11.73 6,509 +0.22(+1.91%)
May 15, 2019 11.53 11.54 11.50 11.51 15,550 +0.08(+0.74%)
May 14, 2019 11.55 11.55 11.34 11.43 7,750 +0.28(+2.47%)
May 13, 2019 11.34 11.34 11.06 11.15 6,394 +0.37(+3.43%)
May 10, 2019 11.06 11.15 10.78 10.78 12,100 -0.62(-5.44%)
May 09, 2019 11.32 11.51 11.32 11.40 5,566 -0.05(-0.45%)
May 08, 2019 11.54 11.54 11.41 11.45 3,871 +0.07(+0.63%)
May 07, 2019 11.62 11.62 11.38 11.38 4,586 +0.29(+2.63%)
May 06, 2019 11.19 11.19 11.03 11.09 3,706 -0.10(-0.91%)
May 03, 2019 11.19 11.19 11.18 11.19 3,300 +0.13(+1.18%)
May 02, 2019 11.05 11.19 11.04 11.06 4,227 -0.07(-0.63%)
May 01, 2019 11.12 11.19 11.10 11.13 2,608 -0.01(-0.09%)
Apr 30, 2019 11.19 11.19 11.14 11.14 3,686 +0.02(+0.18%)
Apr 29, 2019 11.08 11.15 11.08 11.12 13,594 +0.06(+0.54%)
Apr 26, 2019 11.19 11.19 11.06 11.06 10,300 +0.27(+2.50%)
Apr 25, 2019 10.93 10.93 10.79 10.79 3,103 +0.00(+0.00%)
Apr 24, 2019 10.80 10.95 10.78 10.79 6,319 -0.06(-0.55%)
Apr 23, 2019 10.78 10.95 10.78 10.85 1,306 +0.16(+1.50%)
Apr 22, 2019 10.56 10.69 10.56 10.69 7,231 +0.32(+3.09%)
Apr 18, 2019 10.38 10.47 10.37 10.37 32,100 -0.22(-2.08%)
Apr 17, 2019 10.77 10.77 10.54 10.59 1,482 -0.25(-2.31%)
Apr 16, 2019 10.84 10.84 10.84 10.84 677 -0.18(-1.63%)
Apr 15, 2019 10.94 11.06 10.94 11.02 2,160 +0.22(+2.04%)
Apr 12, 2019 11.05 11.05 10.80 10.80 2,500 -0.23(-2.09%)
Apr 11, 2019 11.00 11.05 11.00 11.03 7,374 -0.08(-0.74%)
Apr 10, 2019 11.32 11.32 11.00 11.11 6,940 +0.16(+1.48%)
Apr 09, 2019 10.40 11.65 10.40 10.95 15,734 -27.27(-71.35%)
Apr 08, 2019 30.05 38.22 30.05 38.22 1,407 +13.17(+52.57%)
Apr 05, 2019 25.05 40.01 25.05 25.05 600 -18.45(-42.41%)
Apr 04, 2019 43.50 43.50 43.50 43.50 1,199 +0.45(+1.03%)
Apr 03, 2019 42.69 43.05 42.69 43.05 484 +0.44(+1.03%)
Apr 02, 2019 42.62 42.62 42.62 42.62 924 -1.59(-3.59%)
Apr 01, 2019 43.51 44.20 43.51 44.20 1,050 +0.85(+1.96%)
Mar 29, 2019 43.35 43.35 43.35 43.35 600 -0.50(-1.14%)
Mar 28, 2019 43.51 44.16 43.51 43.85 3,165 -0.39(-0.89%)
Mar 27, 2019 42.87 44.24 42.51 44.24 1,949 +0.89(+2.06%)
Mar 26, 2019 43.46 43.62 43.31 43.35 5,295 +0.18(+0.42%)
Mar 25, 2019 43.16 43.17 43.02 43.17 828 -1.17(-2.64%)
Mar 22, 2019 44.49 44.62 44.28 44.34 2,600 +0.44(+1.00%)
Mar 21, 2019 43.69 43.95 43.69 43.90 2,934 +0.03(+0.07%)
Mar 20, 2019 43.13 43.87 43.13 43.87 708 +0.15(+0.34%)
Mar 19, 2019 44.00 44.00 43.70 43.72 7,150 -0.29(-0.65%)
Mar 18, 2019 44.01 44.01 44.01 44.01 503 +0.01(+0.02%)
Mar 15, 2019 44.00 44.02 44.00 44.00 700 +0.39(+0.89%)
Mar 14, 2019 43.50 43.61 43.50 43.61 1,571 -0.77(-1.74%)
Mar 13, 2019 44.38 44.38 44.38 44.38 378 -0.15(-0.34%)
Mar 12, 2019 44.56 44.64 44.48 44.53 3,272 +0.09(+0.20%)
Mar 11, 2019 44.33 44.44 44.20 44.44 3,770 -0.37(-0.83%)
Mar 08, 2019 44.79 44.95 44.79 44.81 1,000 -0.20(-0.46%)
Mar 07, 2019 45.02 45.02 45.02 45.02 533 -0.43(-0.95%)
Mar 06, 2019 45.39 45.56 45.39 45.45 1,796 +0.74(+1.66%)
Mar 05, 2019 44.70 44.70 44.70 490 +0.00(+0.00%)
Mar 04, 2019 46.13 46.13 44.69 44.70 42,804 -0.20(-0.43%)
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.