Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.95 11.02 10.92 10.96 3,137,960 -0.17(-1.49%)
May 30, 2019 11.15 11.22 11.04 11.13 1,563,236 -0.03(-0.26%)
May 29, 2019 11.03 11.16 10.98 11.16 3,559,572 -0.05(-0.43%)
May 28, 2019 11.28 11.30 11.20 11.21 2,475,224 -0.12(-1.03%)
May 24, 2019 11.28 11.35 11.24 11.32 2,047,085 +0.10(+0.87%)
May 23, 2019 11.19 11.23 11.11 11.23 1,975,681 -0.19(-1.70%)
May 22, 2019 11.48 11.51 11.41 11.42 1,365,839 -0.16(-1.34%)
May 21, 2019 11.42 11.62 11.38 11.58 2,721,924 +0.17(+1.45%)
May 20, 2019 11.37 11.47 11.35 11.41 1,883,080 -0.06(-0.51%)
May 17, 2019 11.42 11.57 11.40 11.47 1,955,494 -0.13(-1.09%)
May 16, 2019 11.55 11.67 11.55 11.60 1,362,081 +0.06(+0.51%)
May 15, 2019 11.42 11.62 11.39 11.54 2,052,011 +0.00(+0.00%)
May 14, 2019 11.45 11.62 11.43 11.54 1,923,310 +0.10(+0.85%)
May 13, 2019 11.60 11.61 11.43 11.44 3,458,292 -0.55(-4.62%)
May 10, 2019 11.89 12.04 11.84 11.99 2,253,192 +0.02(+0.16%)
May 09, 2019 11.86 12.00 11.77 11.98 2,718,282 -0.14(-1.12%)
May 08, 2019 12.18 12.25 12.10 12.11 3,011,980 +0.04(+0.32%)
May 07, 2019 12.22 12.24 12.03 12.07 3,368,000 -0.27(-2.21%)
May 06, 2019 12.29 12.40 12.26 12.34 4,051,782 -0.27(-2.16%)
May 03, 2019 12.60 12.64 12.50 12.62 1,586,660 -0.01(-0.10%)
May 02, 2019 12.67 12.69 12.55 12.63 1,914,290 +0.06(+0.45%)
May 01, 2019 12.63 12.75 12.57 12.57 2,985,985 -0.11(-0.90%)
Apr 30, 2019 12.81 12.82 12.64 12.69 3,273,075 -0.21(-1.63%)
Apr 29, 2019 12.83 12.94 12.83 12.90 1,753,150 +0.10(+0.82%)
Apr 26, 2019 12.75 12.81 12.73 12.79 1,622,907 +0.10(+0.75%)
Apr 25, 2019 12.71 12.78 12.65 12.70 3,814,658 +0.10(+0.83%)
Apr 24, 2019 12.65 12.71 12.57 12.59 4,747,779 -0.06(-0.45%)
Apr 23, 2019 12.64 12.66 12.51 12.65 4,981,402 -0.13(-1.04%)
Apr 22, 2019 12.77 12.83 12.70 12.78 2,318,007 -0.04(-0.30%)
Apr 18, 2019 12.82 12.88 12.77 12.82 2,930,898 -0.15(-1.18%)
Apr 17, 2019 12.85 12.99 12.83 12.97 3,489,614 +0.32(+2.56%)
Apr 16, 2019 12.58 12.67 12.53 12.65 4,247,888 +0.33(+2.71%)
Apr 15, 2019 12.43 12.44 12.28 12.31 3,604,807 +0.07(+0.55%)
Apr 12, 2019 12.29 12.34 12.16 12.25 3,852,582 +0.38(+3.21%)
Apr 11, 2019 11.81 11.94 11.78 11.87 2,667,814 +0.22(+1.88%)
Apr 10, 2019 11.66 11.69 11.58 11.65 1,663,307 +0.00(+0.00%)
Apr 09, 2019 11.67 11.69 11.59 11.65 2,041,671 -0.03(-0.24%)
Apr 08, 2019 11.64 11.69 11.62 11.68 1,472,069 +0.00(+0.00%)
Apr 05, 2019 11.71 11.76 11.66 11.68 2,032,696 -0.08(-0.65%)
Apr 04, 2019 11.69 11.81 11.69 11.75 2,391,059 +0.08(+0.65%)
Apr 03, 2019 11.69 11.74 11.61 11.68 3,197,928 +0.17(+1.49%)
Apr 02, 2019 11.48 11.54 11.42 11.50 3,402,981 +0.03(+0.25%)
Apr 01, 2019 11.30 11.49 11.30 11.48 5,181,427 +0.36(+3.26%)
Mar 29, 2019 11.10 11.15 11.03 11.11 2,834,033 +0.14(+1.30%)
Mar 28, 2019 10.91 10.98 10.85 10.97 3,021,474 +0.02(+0.17%)
Mar 27, 2019 11.07 11.08 10.90 10.95 3,247,191 +0.03(+0.26%)
Mar 26, 2019 10.87 10.93 10.81 10.92 4,410,382 +0.06(+0.53%)
Mar 25, 2019 10.87 10.93 10.79 10.87 4,584,178 -0.11(-1.04%)
Mar 22, 2019 11.14 11.18 10.91 10.98 6,818,390 -0.38(-3.36%)
Mar 21, 2019 11.33 11.37 11.29 11.36 4,216,833 -0.10(-0.83%)
Mar 20, 2019 11.52 11.57 11.44 11.46 5,183,714 -0.33(-2.83%)
Mar 19, 2019 11.94 11.97 11.75 11.79 3,966,053 +0.01(+0.08%)
Mar 18, 2019 11.73 11.82 11.71 11.78 2,470,500 +0.28(+2.40%)
Mar 15, 2019 11.46 11.54 11.45 11.50 2,502,239 +0.03(+0.25%)
Mar 14, 2019 11.42 11.51 11.38 11.48 2,146,438 +0.05(+0.42%)
Mar 13, 2019 11.33 11.45 11.32 11.43 3,102,517 +0.16(+1.44%)
Mar 12, 2019 11.20 11.29 11.18 11.27 2,815,054 -0.11(-1.01%)
Mar 11, 2019 11.32 11.41 11.30 11.38 1,722,647 +0.17(+1.53%)
Mar 08, 2019 11.07 11.24 11.06 11.21 2,517,335 -0.09(-0.76%)
Mar 07, 2019 11.45 11.46 11.23 11.29 3,643,409 -0.28(-2.39%)
Mar 06, 2019 11.68 11.70 11.56 11.57 3,129,642 -0.10(-0.82%)
Mar 05, 2019 11.75 11.77 11.59 11.67 2,944,676 -0.18(-1.53%)
Mar 04, 2019 11.93 11.97 11.76 11.85 3,493,184 +0.06(+0.49%)
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.