Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.67 10.67 10.47 10.58 256,979 -0.00(-0.04%)
Mar 28, 2019 10.60 10.70 10.45 10.58 135,491 -0.09(-0.81%)
Mar 27, 2019 10.60 10.74 10.58 10.67 168,758 +0.07(+0.70%)
Mar 26, 2019 10.65 10.76 10.58 10.60 115,485 +0.00(+0.00%)
Mar 25, 2019 10.52 10.69 10.48 10.60 218,386 +0.02(+0.23%)
Mar 22, 2019 10.74 10.78 10.52 10.57 178,153 -0.25(-2.27%)
Mar 21, 2019 10.82 10.95 10.69 10.82 258,236 -0.01(-0.08%)
Mar 20, 2019 10.83 10.88 10.74 10.83 190,936 -0.01(-0.07%)
Mar 19, 2019 10.73 10.89 10.68 10.83 249,772 +0.10(+0.92%)
Mar 18, 2019 10.72 10.98 10.72 10.74 415,029 +0.11(+1.08%)
Mar 15, 2019 10.38 10.62 10.37 10.62 471,617 +0.21(+2.05%)
Mar 14, 2019 10.43 10.61 10.33 10.41 187,215 -0.02(-0.24%)
Mar 13, 2019 10.48 10.52 10.39 10.43 129,159 +0.01(+0.08%)
Mar 12, 2019 10.24 10.48 10.21 10.42 230,267 +0.21(+2.09%)
Mar 11, 2019 10.21 10.28 10.15 10.21 159,234 +0.01(+0.08%)
Mar 08, 2019 10.01 10.23 9.941 10.20 227,450 +0.04(+0.40%)
Mar 07, 2019 10.17 10.38 10.01 10.16 446,781 -0.01(-0.08%)
Mar 06, 2019 10.20 10.21 9.851 10.17 329,400 +0.02(+0.16%)
Mar 05, 2019 10.09 10.24 9.973 10.15 228,303 +0.10(+0.98%)
Mar 04, 2019 9.818 10.19 9.760 10.06 518,380 +0.25(+2.59%)
Mar 01, 2019 10.49 10.51 9.679 9.801 1,683,059 -0.77(-7.29%)
Feb 28, 2019 10.94 10.94 10.55 10.57 542,893 -0.36(-3.30%)
Feb 27, 2019 11.39 11.40 10.76 10.93 697,839 -0.36(-3.19%)
Feb 26, 2019 11.23 11.36 11.16 11.29 244,451 +0.05(+0.44%)
Feb 25, 2019 11.21 11.33 11.15 11.24 175,925 +0.02(+0.15%)
Feb 22, 2019 11.24 11.40 11.15 11.23 240,384 +0.01(+0.07%)
Feb 21, 2019 11.21 11.37 11.10 11.22 223,639 -0.02(-0.22%)
Feb 20, 2019 11.45 11.51 11.24 11.24 197,087 -0.18(-1.58%)
Feb 19, 2019 11.60 11.68 11.41 11.42 338,885 -0.17(-1.48%)
Feb 15, 2019 11.33 11.70 11.31 11.60 529,334 +0.33(+2.91%)
Feb 14, 2019 11.00 11.35 10.95 11.27 373,590 +0.22(+2.00%)
Feb 13, 2019 10.86 11.06 10.81 11.05 245,951 +0.25(+2.35%)
Feb 12, 2019 10.83 10.97 10.66 10.79 326,304 +0.01(+0.08%)
Feb 11, 2019 10.65 10.85 10.46 10.78 224,523 +0.08(+0.77%)
Feb 08, 2019 10.78 10.86 10.38 10.70 411,460 +0.04(+0.34%)
Feb 07, 2019 10.93 11.05 10.59 10.67 670,489 -0.29(-2.61%)
Feb 06, 2019 11.03 11.11 10.83 10.95 506,057 -0.09(-0.79%)
Feb 05, 2019 10.89 11.05 10.82 11.04 370,190 +0.15(+1.39%)
Feb 04, 2019 10.69 10.92 10.69 10.89 378,717 +0.21(+2.01%)
Feb 01, 2019 10.73 10.84 10.56 10.67 467,392 +0.02(+0.22%)
Jan 31, 2019 10.48 10.67 10.33 10.65 573,503 +0.17(+1.67%)
Jan 30, 2019 10.40 10.54 10.31 10.48 332,952 +0.17(+1.70%)
Jan 29, 2019 10.40 10.52 10.24 10.30 244,727 -0.09(-0.84%)
Jan 28, 2019 10.40 10.41 10.04 10.39 338,262 -0.08(-0.76%)
Jan 25, 2019 10.48 10.69 10.40 10.47 274,144 +0.04(+0.38%)
Jan 24, 2019 10.43 10.63 10.28 10.43 372,459 -0.02(-0.23%)
Jan 23, 2019 10.60 10.61 10.23 10.45 303,032 +0.03(+0.31%)
Jan 22, 2019 10.81 10.83 10.33 10.42 518,225 -0.50(-4.58%)
Jan 18, 2019 10.53 10.94 10.50 10.92 455,691 +0.46(+4.41%)
Jan 17, 2019 10.33 10.48 10.24 10.46 189,378 +0.10(+1.00%)
Jan 16, 2019 10.28 10.48 10.28 10.36 244,763 +0.08(+0.77%)
Jan 15, 2019 10.27 10.34 10.13 10.28 249,045 +0.03(+0.31%)
Jan 14, 2019 10.32 10.40 10.11 10.25 358,999 -0.15(-1.45%)
Jan 11, 2019 10.45 10.56 10.29 10.40 345,605 -0.14(-1.28%)
Jan 10, 2019 10.55 10.67 10.22 10.53 370,573 -0.08(-0.75%)
Jan 09, 2019 10.79 10.93 10.57 10.61 504,792 -0.08(-0.74%)
Jan 08, 2019 10.36 10.75 10.33 10.69 630,663 +0.46(+4.51%)
Jan 07, 2019 9.975 10.66 9.875 10.23 689,222 +0.35(+3.54%)
Jan 04, 2019 9.220 9.912 9.220 9.880 794,000 +0.84(+9.32%)
Jan 03, 2019 8.918 9.331 8.799 9.037 383,654 +0.14(+1.52%)
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.