Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.01 10.27 9.685 9.960 121,037 -0.05(-0.50%)
Apr 29, 2019 9.880 10.31 9.770 10.01 105,132 +0.18(+1.83%)
Apr 26, 2019 9.440 10.00 9.370 9.830 139,300 +0.37(+3.91%)
Apr 25, 2019 9.850 9.850 8.860 9.460 114,291 -0.48(-4.83%)
Apr 24, 2019 10.22 10.22 9.710 9.940 125,209 -0.19(-1.88%)
Apr 23, 2019 10.08 10.56 9.890 10.13 282,253 +0.17(+1.71%)
Apr 22, 2019 9.840 9.990 9.510 9.960 187,742 +0.07(+0.71%)
Apr 18, 2019 10.19 10.37 9.770 9.890 164,100 -0.31(-3.04%)
Apr 17, 2019 10.15 10.29 9.680 10.20 67,631 +0.08(+0.79%)
Apr 16, 2019 10.17 10.70 10.07 10.12 211,779 -0.02(-0.20%)
Apr 15, 2019 10.17 10.29 9.830 10.14 157,609 +0.01(+0.10%)
Apr 12, 2019 9.740 10.18 9.720 10.13 188,200 +0.37(+3.79%)
Apr 11, 2019 9.770 10.21 9.480 9.760 110,633 +0.01(+0.10%)
Apr 10, 2019 9.260 9.810 9.180 9.750 225,103 +0.49(+5.29%)
Apr 09, 2019 9.930 9.930 9.240 9.260 138,637 -0.69(-6.93%)
Apr 08, 2019 10.17 10.17 9.840 9.950 150,395 -0.23(-2.26%)
Apr 05, 2019 9.990 10.39 9.990 10.18 96,700 +0.24(+2.41%)
Apr 04, 2019 10.30 10.43 9.915 9.940 85,934 -0.39(-3.78%)
Apr 03, 2019 10.93 11.05 10.27 10.33 288,010 -0.59(-5.40%)
Apr 02, 2019 10.75 11.23 10.00 10.92 240,717 +0.22(+2.06%)
Apr 01, 2019 10.37 10.74 10.11 10.70 158,882 +0.40(+3.88%)
Mar 29, 2019 9.770 10.37 9.770 10.30 163,900 +0.48(+4.89%)
Mar 28, 2019 9.900 10.31 9.650 9.820 84,453 -0.21(-2.09%)
Mar 27, 2019 9.750 10.29 9.610 10.03 118,578 +0.16(+1.62%)
Mar 26, 2019 9.580 9.940 9.580 9.870 123,919 +0.33(+3.46%)
Mar 25, 2019 9.180 9.570 8.760 9.540 76,258 +0.35(+3.81%)
Mar 22, 2019 9.420 9.630 9.010 9.190 162,400 -0.28(-2.96%)
Mar 21, 2019 9.460 9.860 9.180 9.470 98,563 +0.06(+0.64%)
Mar 20, 2019 9.410 9.690 9.110 9.410 134,485 +0.01(+0.11%)
Mar 19, 2019 9.170 9.500 9.030 9.400 121,157 +0.28(+3.07%)
Mar 18, 2019 9.030 9.200 8.694 9.120 180,136 +0.02(+0.22%)
Mar 15, 2019 8.770 9.240 8.600 9.100 318,100 +0.32(+3.64%)
Mar 14, 2019 8.770 9.010 8.570 8.780 108,828 +0.04(+0.46%)
Mar 13, 2019 8.660 8.780 8.560 8.740 96,277 +0.12(+1.39%)
Mar 12, 2019 8.700 8.800 8.000 8.620 78,533 -0.12(-1.37%)
Mar 11, 2019 8.570 8.820 8.490 8.740 140,887 +0.16(+1.86%)
Mar 08, 2019 8.430 8.840 8.180 8.580 242,000 +0.08(+0.94%)
Mar 07, 2019 8.070 8.510 7.681 8.500 299,034 +0.40(+4.94%)
Mar 06, 2019 9.170 9.770 7.850 8.100 371,160 -0.50(-5.76%)
Mar 05, 2019 7.990 8.610 7.860 8.595 729,967 +0.60(+7.44%)
Mar 04, 2019 8.020 8.070 7.630 8.000 285,433 +0.05(+0.63%)
Mar 01, 2019 7.470 7.975 7.470 7.950 52,300 +0.53(+7.14%)
Feb 28, 2019 7.910 7.980 7.240 7.420 133,403 -0.49(-6.19%)
Feb 27, 2019 7.750 7.950 7.660 7.910 72,436 +0.19(+2.46%)
Feb 26, 2019 7.480 7.840 7.480 7.720 79,931 +0.22(+2.93%)
Feb 25, 2019 7.510 7.740 6.770 7.500 133,239 +0.19(+2.60%)
Feb 22, 2019 7.280 7.500 7.200 7.310 100,400 +0.04(+0.55%)
Feb 21, 2019 7.200 7.350 7.080 7.270 55,374 +0.07(+0.97%)
Feb 20, 2019 7.300 7.390 7.140 7.200 68,093 -0.10(-1.37%)
Feb 19, 2019 7.420 7.604 7.090 7.300 171,433 -0.10(-1.35%)
Feb 15, 2019 7.190 7.430 7.060 7.400 217,800 +0.25(+3.50%)
Feb 14, 2019 7.120 7.290 7.020 7.150 84,458 +0.00(+0.00%)
Feb 13, 2019 7.130 7.270 6.975 7.150 107,275 +0.03(+0.42%)
Feb 12, 2019 7.330 7.330 7.030 7.120 79,537 -0.18(-2.47%)
Feb 11, 2019 7.220 7.400 6.920 7.300 111,626 +0.15(+2.10%)
Feb 08, 2019 7.290 7.370 7.040 7.150 164,700 -0.19(-2.59%)
Feb 07, 2019 7.000 7.430 6.910 7.340 137,491 +0.31(+4.41%)
Feb 06, 2019 7.260 7.260 6.930 7.030 91,135 -0.24(-3.30%)
Feb 05, 2019 7.000 7.325 6.910 7.270 109,251 +0.25(+3.56%)
Feb 04, 2019 6.600 7.160 6.600 7.020 111,523 +0.42(+6.36%)
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.