Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.50 10.64 10.38 10.52 1,050,200 +0.00(+0.00%)
Apr 29, 2019 10.79 10.86 10.43 10.52 2,160,901 +0.12(+1.12%)
Apr 26, 2019 10.09 10.44 10.04 10.40 849,216 +0.31(+3.07%)
Apr 25, 2019 10.12 10.21 9.953 10.09 800,009 -0.02(-0.19%)
Apr 24, 2019 10.29 10.36 10.05 10.11 705,481 -0.18(-1.79%)
Apr 23, 2019 10.42 10.51 10.28 10.30 749,905 -0.14(-1.30%)
Apr 22, 2019 10.35 10.61 10.29 10.43 636,788 +0.09(+0.84%)
Apr 18, 2019 10.46 10.50 10.29 10.34 973,116 -0.06(-0.56%)
Apr 17, 2019 10.39 10.63 10.31 10.40 940,941 +0.07(+0.66%)
Apr 16, 2019 10.39 10.42 10.21 10.34 485,136 +0.00(+0.00%)
Apr 15, 2019 10.52 10.53 10.29 10.34 526,963 -0.18(-1.75%)
Apr 12, 2019 10.48 10.54 10.32 10.52 1,330,142 +0.08(+0.74%)
Apr 11, 2019 10.32 10.56 10.20 10.44 913,611 +0.14(+1.31%)
Apr 10, 2019 10.29 10.36 10.18 10.31 1,291,107 +0.06(+0.57%)
Apr 09, 2019 10.45 10.45 10.19 10.25 776,645 -0.13(-1.21%)
Apr 08, 2019 10.59 10.59 10.17 10.37 1,061,028 -0.15(-1.38%)
Apr 05, 2019 10.42 10.53 10.39 10.52 866,060 +0.12(+1.12%)
Apr 04, 2019 10.61 10.78 10.30 10.40 1,620,610 -0.17(-1.65%)
Apr 03, 2019 10.29 10.61 10.26 10.58 3,423,650 +0.35(+3.41%)
Apr 02, 2019 10.31 10.38 10.18 10.23 1,106,512 +0.02(+0.19%)
Apr 01, 2019 10.13 10.40 10.13 10.21 1,084,526 +0.23(+2.33%)
Mar 29, 2019 9.977 10.07 9.880 9.977 1,110,966 +0.06(+0.59%)
Mar 28, 2019 10.03 10.13 9.764 9.919 868,784 +0.03(+0.29%)
Mar 27, 2019 9.938 10.08 9.677 9.890 940,070 -0.04(-0.39%)
Mar 26, 2019 9.938 10.20 9.871 9.929 985,543 +0.12(+1.18%)
Mar 25, 2019 9.987 10.03 9.629 9.813 1,113,485 -0.12(-1.17%)
Mar 22, 2019 10.39 10.40 9.929 9.929 1,016,724 -0.38(-3.67%)
Mar 21, 2019 9.969 10.34 9.941 10.31 1,084,696 +0.26(+2.59%)
Mar 20, 2019 10.06 10.30 9.892 10.05 1,527,613 +0.05(+0.48%)
Mar 19, 2019 10.02 10.08 9.800 9.998 1,992,823 +0.04(+0.39%)
Mar 18, 2019 10.23 10.23 9.723 9.959 2,537,383 -0.31(-3.01%)
Mar 15, 2019 10.36 10.63 10.24 10.27 2,009,218 -0.02(-0.19%)
Mar 14, 2019 9.651 10.62 9.486 10.29 3,457,001 +0.69(+7.14%)
Mar 13, 2019 9.207 9.718 8.936 9.602 5,702,450 +0.62(+6.87%)
Mar 12, 2019 8.058 9.071 8.058 8.985 4,232,307 +1.02(+12.85%)
Mar 11, 2019 7.807 8.106 7.807 7.962 1,578,765 +0.17(+2.23%)
Mar 08, 2019 7.798 7.875 7.671 7.788 1,476,915 -0.05(-0.62%)
Mar 07, 2019 7.971 8.000 7.769 7.836 1,026,373 -0.20(-2.52%)
Mar 06, 2019 8.357 8.357 7.952 8.039 1,424,316 -0.33(-3.92%)
Mar 05, 2019 8.261 8.512 8.242 8.367 880,586 +0.09(+1.05%)
Mar 04, 2019 8.444 8.473 8.145 8.280 766,863 -0.10(-1.15%)
Mar 01, 2019 8.406 8.502 8.280 8.377 621,831 +0.05(+0.58%)
Feb 28, 2019 8.599 8.651 8.319 8.328 672,785 -0.26(-3.03%)
Feb 27, 2019 8.386 8.628 8.261 8.589 843,007 +0.15(+1.83%)
Feb 26, 2019 8.463 8.579 8.396 8.435 1,438,240 -0.03(-0.34%)
Feb 25, 2019 8.521 8.618 8.406 8.463 675,638 +0.04(+0.46%)
Feb 22, 2019 8.290 8.512 8.290 8.425 836,224 +0.16(+1.99%)
Feb 21, 2019 8.685 8.705 8.087 8.261 1,354,007 -0.43(-4.99%)
Feb 20, 2019 8.550 8.850 8.550 8.695 864,412 +0.14(+1.58%)
Feb 19, 2019 8.463 8.599 8.377 8.560 691,587 +0.10(+1.14%)
Feb 15, 2019 8.280 8.608 8.251 8.463 1,056,834 +0.16(+1.98%)
Feb 14, 2019 8.357 8.425 8.222 8.299 1,294,933 -0.07(-0.81%)
Feb 13, 2019 8.377 8.502 8.290 8.367 1,399,309 +0.01(+0.12%)
Feb 12, 2019 8.270 8.377 8.145 8.357 1,075,255 +0.15(+1.88%)
Feb 11, 2019 8.116 8.290 8.097 8.203 2,440,276 +0.12(+1.43%)
Feb 08, 2019 8.068 8.145 7.981 8.087 514,065 -0.02(-0.24%)
Feb 07, 2019 8.145 8.203 7.918 8.106 918,867 -0.12(-1.41%)
Feb 06, 2019 8.087 8.270 8.029 8.222 753,546 +0.12(+1.43%)
Feb 05, 2019 8.203 8.251 8.047 8.106 813,506 -0.09(-1.06%)
Feb 04, 2019 8.251 8.261 8.006 8.193 685,717 -0.03(-0.35%)
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.