Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.44 10.58 10.36 10.50 329,516 +0.03(+0.27%)
Jan 30, 2019 10.70 10.75 10.42 10.47 244,021 -0.25(-2.31%)
Jan 29, 2019 10.89 10.89 10.64 10.72 298,507 -0.19(-1.75%)
Jan 28, 2019 10.95 11.00 10.76 10.91 147,557 -0.06(-0.58%)
Jan 25, 2019 10.76 11.01 10.76 10.98 233,742 +0.25(+2.31%)
Jan 24, 2019 10.83 10.83 10.57 10.73 186,562 -0.11(-0.98%)
Jan 23, 2019 10.81 10.96 10.71 10.83 201,980 +0.06(+0.53%)
Jan 22, 2019 10.98 11.04 10.71 10.78 346,982 -0.33(-2.93%)
Jan 18, 2019 10.84 11.28 10.67 11.10 648,342 +0.38(+3.56%)
Jan 17, 2019 10.37 10.75 10.37 10.72 286,786 +0.29(+2.78%)
Jan 16, 2019 10.36 10.54 10.34 10.43 595,375 -0.03(-0.27%)
Jan 15, 2019 10.54 10.54 10.29 10.46 239,442 -0.08(-0.74%)
Jan 14, 2019 10.29 10.66 10.28 10.54 336,496 +0.19(+1.85%)
Jan 11, 2019 9.802 10.49 9.802 10.35 387,591 +0.54(+5.56%)
Jan 10, 2019 10.59 10.75 9.724 9.802 480,820 -1.07(-9.82%)
Jan 09, 2019 10.93 11.07 10.71 10.87 299,931 -0.06(-0.52%)
Jan 08, 2019 10.93 10.95 10.57 10.93 269,475 +0.03(+0.26%)
Jan 07, 2019 10.55 11.05 10.45 10.90 504,661 +0.49(+4.69%)
Jan 04, 2019 10.17 10.49 10.08 10.41 389,429 +0.23(+2.22%)
Jan 03, 2019 10.04 10.38 9.851 10.18 435,822 +0.07(+0.70%)
Jan 02, 2019 9.950 10.44 9.936 10.11 796,502 +0.02(+0.21%)
Dec 31, 2018 10.11 10.26 9.826 10.09 262,872 -0.01(-0.07%)
Dec 28, 2018 10.17 10.27 9.886 10.10 250,570 -0.13(-1.24%)
Dec 27, 2018 9.950 10.23 9.759 10.23 308,961 +0.14(+1.40%)
Dec 26, 2018 9.717 10.11 9.455 10.08 435,895 +0.34(+3.48%)
Dec 24, 2018 9.582 10.01 9.505 9.745 145,364 +0.18(+1.85%)
Dec 21, 2018 9.752 10.25 9.448 9.568 1,223,155 -0.22(-2.24%)
Dec 20, 2018 9.922 10.08 9.724 9.787 385,033 -0.16(-1.56%)
Dec 19, 2018 10.22 10.31 9.886 9.943 284,040 -0.25(-2.43%)
Dec 18, 2018 9.936 10.21 9.908 10.19 337,291 +0.28(+2.86%)
Dec 17, 2018 9.971 10.23 9.823 9.908 411,053 -0.08(-0.78%)
Dec 14, 2018 9.703 10.16 9.703 9.985 340,362 +0.26(+2.69%)
Dec 13, 2018 10.07 10.12 9.604 9.724 423,237 -0.40(-3.91%)
Dec 12, 2018 10.05 10.23 9.872 10.12 352,838 +0.08(+0.77%)
Dec 11, 2018 10.27 10.27 9.777 10.04 428,934 -0.13(-1.25%)
Dec 10, 2018 10.03 10.31 9.978 10.17 474,093 +0.15(+1.48%)
Dec 07, 2018 10.37 10.40 9.865 10.02 495,908 -0.33(-3.21%)
Dec 06, 2018 10.03 10.40 9.966 10.35 656,235 -0.08(-0.73%)
Dec 04, 2018 10.95 11.01 10.41 10.43 532,390 -0.48(-4.38%)
Dec 03, 2018 10.57 10.96 10.45 10.91 488,889 +0.46(+4.37%)
Nov 30, 2018 10.47 10.67 10.35 10.45 591,528 -0.11(-1.05%)
Nov 29, 2018 10.71 10.74 10.30 10.56 434,699 -0.16(-1.48%)
Nov 28, 2018 10.79 10.80 10.29 10.72 554,058 -0.04(-0.39%)
Nov 27, 2018 10.70 10.80 10.35 10.76 837,535 +0.06(+0.52%)
Nov 26, 2018 11.69 11.80 10.69 10.71 437,113 -0.92(-7.91%)
Nov 23, 2018 11.49 11.65 11.20 11.63 278,340 +0.09(+0.78%)
Nov 21, 2018 11.54 11.54 11.54 0 +0.17(+1.46%)
Nov 20, 2018 10.98 11.71 10.98 11.37 481,471 -0.13(-1.14%)
Nov 19, 2018 11.84 11.96 11.49 11.50 331,535 -0.34(-2.86%)
Nov 16, 2018 12.00 12.09 11.37 11.84 364,518 -0.35(-2.84%)
Nov 15, 2018 12.37 12.75 11.98 12.19 271,693 -0.31(-2.49%)
Nov 14, 2018 12.90 13.34 12.38 12.50 278,939 -0.33(-2.53%)
Nov 13, 2018 12.68 12.91 12.43 12.82 280,427 +0.13(+1.04%)
Nov 12, 2018 12.72 12.84 12.43 12.69 273,320 +0.02(+0.16%)
Nov 09, 2018 13.37 13.42 12.64 12.67 397,340 -0.70(-5.22%)
Nov 08, 2018 14.52 14.63 13.33 13.37 272,802 -1.24(-8.48%)
Nov 07, 2018 14.30 14.65 14.03 14.61 481,359 +0.28(+1.93%)
Nov 06, 2018 14.08 14.41 14.03 14.33 231,643 +0.24(+1.72%)
Nov 05, 2018 13.87 14.21 13.80 14.09 297,104 +0.28(+2.05%)
Nov 02, 2018 13.59 13.89 13.59 13.80 208,647 +0.25(+1.84%)
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.