Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.02 13.25 13.00 13.09 1,832,900 +0.04(+0.31%)
Jun 27, 2019 12.88 13.09 12.88 13.05 850,685 +0.16(+1.24%)
Jun 26, 2019 13.00 13.18 12.86 12.89 461,359 -0.17(-1.30%)
Jun 25, 2019 13.27 13.35 12.98 13.06 813,027 -0.15(-1.14%)
Jun 24, 2019 13.33 13.39 13.12 13.21 1,104,198 -0.11(-0.83%)
Jun 21, 2019 13.25 13.47 13.19 13.32 1,173,900 +0.00(+0.00%)
Jun 20, 2019 13.52 13.63 13.31 13.32 836,090 -0.17(-1.26%)
Jun 19, 2019 13.32 13.50 13.26 13.49 919,385 +0.21(+1.58%)
Jun 18, 2019 13.25 13.53 13.23 13.28 1,113,772 +0.09(+0.68%)
Jun 17, 2019 12.90 13.38 12.88 13.19 1,217,364 +0.26(+2.01%)
Jun 14, 2019 12.78 13.02 12.62 12.93 624,700 +0.12(+0.94%)
Jun 13, 2019 12.90 13.10 12.73 12.81 947,086 -0.06(-0.47%)
Jun 12, 2019 12.59 12.89 12.58 12.87 571,558 +0.28(+2.22%)
Jun 11, 2019 12.70 12.75 12.39 12.59 693,693 +0.02(+0.16%)
Jun 10, 2019 12.60 12.93 12.55 12.57 682,637 +0.02(+0.16%)
Jun 07, 2019 12.48 12.55 12.32 12.55 684,500 +0.14(+1.13%)
Jun 06, 2019 12.31 12.46 12.15 12.41 864,858 +0.15(+1.22%)
Jun 05, 2019 12.25 12.29 12.14 12.26 995,504 -0.01(-0.08%)
Jun 04, 2019 12.42 12.49 12.01 12.27 800,355 -0.10(-0.81%)
Jun 03, 2019 12.43 12.55 12.29 12.37 793,547 +0.00(+0.00%)
May 31, 2019 12.47 12.60 12.34 12.37 593,500 -0.25(-1.98%)
May 30, 2019 12.60 12.80 12.43 12.62 931,451 +0.04(+0.32%)
May 29, 2019 12.63 12.69 12.14 12.58 905,098 -0.10(-0.79%)
May 28, 2019 12.67 12.91 12.64 12.68 958,861 +0.05(+0.40%)
May 24, 2019 12.82 12.99 12.60 12.63 1,069,700 -0.07(-0.55%)
May 23, 2019 12.60 12.73 12.47 12.70 817,830 -0.03(-0.24%)
May 22, 2019 12.69 12.83 12.60 12.73 797,044 -0.04(-0.31%)
May 21, 2019 12.50 12.91 12.50 12.77 1,592,026 +0.28(+2.24%)
May 20, 2019 12.20 12.67 12.17 12.49 841,966 +0.20(+1.63%)
May 17, 2019 12.26 12.45 12.20 12.29 890,100 -0.09(-0.73%)
May 16, 2019 12.25 12.48 12.13 12.38 1,075,453 +0.13(+1.06%)
May 15, 2019 11.80 12.30 11.69 12.25 1,650,833 +0.42(+3.55%)
May 14, 2019 11.52 12.10 11.51 11.83 1,483,687 +0.31(+2.69%)
May 13, 2019 11.10 11.63 11.07 11.52 1,143,131 +0.21(+1.86%)
May 10, 2019 11.15 11.49 11.00 11.31 1,277,600 +0.11(+0.98%)
May 09, 2019 10.79 11.24 10.19 11.20 1,716,342 +0.20(+1.82%)
May 08, 2019 10.86 11.19 10.86 11.00 1,238,085 +0.14(+1.29%)
May 07, 2019 11.00 11.11 10.77 10.86 998,798 -0.29(-2.60%)
May 06, 2019 10.84 11.18 10.84 11.15 857,811 +0.07(+0.63%)
May 03, 2019 10.84 11.10 10.84 11.08 922,500 +0.26(+2.40%)
May 02, 2019 10.71 10.89 10.66 10.82 566,155 +0.03(+0.28%)
May 01, 2019 10.94 11.00 10.77 10.79 484,180 -0.08(-0.74%)
Apr 30, 2019 10.85 11.00 10.72 10.87 1,016,295 +0.00(+0.00%)
Apr 29, 2019 11.15 11.22 10.78 10.87 2,091,138 +0.12(+1.12%)
Apr 26, 2019 10.43 10.79 10.38 10.75 821,800 +0.32(+3.07%)
Apr 25, 2019 10.46 10.55 10.29 10.43 774,182 -0.02(-0.19%)
Apr 24, 2019 10.63 10.71 10.39 10.45 682,705 -0.19(-1.79%)
Apr 23, 2019 10.77 10.86 10.62 10.64 725,695 -0.14(-1.30%)
Apr 22, 2019 10.70 10.96 10.64 10.78 616,230 +0.09(+0.84%)
Apr 18, 2019 10.81 10.85 10.63 10.69 941,700 -0.06(-0.56%)
Apr 17, 2019 10.74 10.98 10.65 10.75 910,564 +0.07(+0.66%)
Apr 16, 2019 10.74 10.77 10.55 10.68 469,474 +0.00(+0.00%)
Apr 15, 2019 10.87 10.88 10.63 10.68 509,951 -0.19(-1.75%)
Apr 12, 2019 10.83 10.89 10.66 10.87 1,287,200 +0.08(+0.74%)
Apr 11, 2019 10.66 10.91 10.54 10.79 884,116 +0.14(+1.31%)
Apr 10, 2019 10.63 10.71 10.52 10.65 1,249,425 +0.06(+0.57%)
Apr 09, 2019 10.80 10.80 10.53 10.59 751,572 -0.13(-1.21%)
Apr 08, 2019 10.94 10.94 10.51 10.72 1,026,774 -0.15(-1.38%)
Apr 05, 2019 10.77 10.88 10.74 10.87 838,100 +0.12(+1.12%)
Apr 04, 2019 10.96 11.14 10.64 10.75 1,568,290 -0.18(-1.65%)
Apr 03, 2019 10.63 10.96 10.60 10.93 3,313,120 +0.36(+3.41%)
Apr 02, 2019 10.65 10.73 10.52 10.57 1,070,789 +0.02(+0.19%)
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.